5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
+5.04%
6 MONTH PERFORMANCE
-9.14%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
+6.25%
AerSale Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.42 | $6.55 (2.02%) | $6.60 | $6.38 | 884.54 K | $309.42 M |
| 06/25/2026 | $6.55 | $6.45 (-1.53%) | $6.70 | $6.45 | 382.50 K | $304.70 M |
| 06/24/2026 | $6.42 | $6.53 (1.71%) | $6.80 | $6.42 | 513.34 K | $308.48 M |
| 06/23/2026 | $6.41 | $6.44 (0.47%) | $6.45 | $6.22 | 736.82 K | $304.23 M |
| 06/22/2026 | $6.32 | $6.34 (0.32%) | $6.36 | $6.22 | 425.78 K | $299.50 M |
| 06/18/2026 | $6.67 | $6.35 (-4.8%) | $6.67 | $6.26 | 383.60 K | $299.97 M |
| 06/17/2026 | $6.28 | $6.50 (3.5%) | $6.62 | $6.23 | 519.60 K | $307.06 M |
| 06/16/2026 | $6.29 | $6.27 (-0.32%) | $6.31 | $6.17 | 443.30 K | $296.20 M |
| 06/15/2026 | $6.36 | $6.29 (-1.1%) | $6.48 | $6.27 | 470.33 K | $297.14 M |
| 06/12/2026 | $6.29 | $6.27 (-0.32%) | $6.43 | $6.21 | 625.40 K | $296.20 M |
| 06/11/2026 | $6.24 | $6.24 (0%) | $6.24 | $6.07 | 461.55 K | $294.78 M |
| 06/10/2026 | $6.34 | $6.18 (-2.52%) | $6.37 | $6.16 | 364.90 K | $291.94 M |
| 06/09/2026 | $6.43 | $6.34 (-1.4%) | $6.50 | $6.22 | 409.20 K | $299.50 M |
| 06/08/2026 | $6.37 | $6.42 (0.78%) | $6.45 | $6.35 | 274.80 K | $303.28 M |
| 06/05/2026 | $6.33 | $6.37 (0.63%) | $6.48 | $6.32 | 304.32 K | $300.92 M |
| 06/04/2026 | $6.30 | $6.35 (0.79%) | $6.39 | $6.24 | 300.80 K | $299.97 M |
| 06/03/2026 | $6.50 | $6.27 (-3.54%) | $6.50 | $6.16 | 366.03 K | $296.20 M |
| 06/02/2026 | $6.52 | $6.43 (-1.38%) | $6.65 | $6.38 | 441.13 K | $303.75 M |
| 06/01/2026 | $6.54 | $6.52 (-0.31%) | $6.54 | $6.41 | 218.10 K | $308.01 M |
| 05/29/2026 | $6.62 | $6.59 (-0.45%) | $6.67 | $6.51 | 287.13 K | $311.31 M |
| 05/28/2026 | $6.37 | $6.62 (3.92%) | $6.64 | $6.37 | 303.91 K | $312.73 M |
| 05/27/2026 | $6.40 | $6.42 (0.31%) | $6.57 | $6.36 | 396.42 K | $303.28 M |
| 05/26/2026 | $6.29 | $6.34 (0.79%) | $6.48 | $6.24 | 399.10 K | $299.50 M |
| 05/22/2026 | $6.19 | $6.24 (0.81%) | $6.30 | $6.15 | 420.63 K | $294.78 M |
| 05/21/2026 | $6.02 | $6.15 (2.16%) | $6.22 | $5.96 | 274.13 K | $290.53 M |
| 05/20/2026 | $6.02 | $6.04 (0.33%) | $6.09 | $5.96 | 357.30 K | $285.33 M |
| 05/19/2026 | $6.25 | $6.02 (-3.68%) | $6.34 | $6.01 | 412.75 K | $284.39 M |
| 05/18/2026 | $6.45 | $6.27 (-2.79%) | $6.53 | $6.26 | 438.24 K | $296.20 M |
| 05/15/2026 | $6.39 | $6.40 (0.16%) | $6.46 | $6.36 | 471.00 K | $302.34 M |
| 05/14/2026 | $6.48 | $6.46 (-0.31%) | $6.56 | $6.45 | 236.77 K | $305.17 M |
| 05/13/2026 | $6.44 | $6.48 (0.62%) | $6.57 | $6.29 | 281.10 K | $306.12 M |
| 05/12/2026 | $6.50 | $6.44 (-0.92%) | $6.52 | $6.40 | 261.62 K | $304.23 M |
| 05/11/2026 | $6.66 | $6.51 (-2.25%) | $6.68 | $6.44 | 371.85 K | $307.53 M |
| 05/08/2026 | $6.44 | $6.55 (1.71%) | $6.87 | $6.17 | 825.20 K | $309.42 M |
| 05/07/2026 | $7.35 | $7.33 (-0.27%) | $7.52 | $7.30 | 458.14 K | $346.27 M |
| 05/06/2026 | $7.24 | $7.31 (0.97%) | $7.40 | $6.92 | 383.91 K | $345.32 M |
| 05/05/2026 | $6.85 | $7.18 (4.82%) | $7.18 | $6.82 | 249.00 K | $339.18 M |
| 05/04/2026 | $6.91 | $6.79 (-1.74%) | $6.91 | $6.73 | 259.20 K | $320.76 M |
| 05/01/2026 | $6.75 | $6.85 (1.48%) | $6.86 | $6.69 | 242.00 K | $323.59 M |
| 04/30/2026 | $6.63 | $6.72 (1.36%) | $6.76 | $6.63 | 154.60 K | $317.45 M |
| 04/29/2026 | $6.75 | $6.64 (-1.63%) | $6.82 | $6.59 | 189.51 K | $313.67 M |
| 04/28/2026 | $6.83 | $6.83 (0%) | $6.88 | $6.72 | 172.00 K | $322.65 M |
| 04/27/2026 | $6.84 | $6.83 (-0.15%) | $6.95 | $6.83 | 231.64 K | $322.65 M |
| 04/24/2026 | $6.80 | $6.88 (1.18%) | $6.88 | $6.73 | 185.30 K | $325.01 M |
| 04/23/2026 | $6.86 | $6.81 (-0.73%) | $6.90 | $6.74 | 195.30 K | $321.70 M |
| 04/22/2026 | $6.88 | $6.85 (-0.44%) | $6.90 | $6.80 | 193.10 K | $323.59 M |
| 04/21/2026 | $6.91 | $6.79 (-1.74%) | $6.94 | $6.73 | 249.00 K | $320.76 M |
| 04/20/2026 | $6.90 | $6.93 (0.43%) | $6.94 | $6.79 | 238.93 K | $327.37 M |
| 04/17/2026 | $6.87 | $6.94 (1.02%) | $7.05 | $6.84 | 219.65 K | $327.85 M |
| 04/16/2026 | $6.93 | $6.74 (-2.74%) | $7.11 | $6.73 | 244.10 K | $318.40 M |
| 04/15/2026 | $7.03 | $7.05 (0.28%) | $7.11 | $6.84 | 240.01 K | $333.04 M |
| 04/14/2026 | $6.73 | $7.06 (4.9%) | $7.06 | $6.72 | 300.30 K | $333.51 M |
| 04/13/2026 | $6.56 | $6.72 (2.44%) | $6.75 | $6.56 | 196.50 K | $317.45 M |
| 04/10/2026 | $6.59 | $6.60 (0.15%) | $6.62 | $6.50 | 120.50 K | $311.78 M |
| 04/09/2026 | $6.42 | $6.59 (2.65%) | $6.68 | $6.42 | 233.13 K | $311.31 M |
| 04/08/2026 | $6.48 | $6.49 (0.15%) | $6.67 | $6.44 | 293.62 K | $306.59 M |
| 04/07/2026 | $6.27 | $6.33 (0.96%) | $6.38 | $6.21 | 330.93 K | $299.03 M |
| 04/06/2026 | $6.17 | $6.30 (2.11%) | $6.31 | $6.15 | 160.72 K | $297.61 M |
| 04/02/2026 | $6.14 | $6.17 (0.49%) | $6.29 | $6.14 | 196.55 K | $291.47 M |
| 04/01/2026 | $6.22 | $6.23 (0.16%) | $6.35 | $6.22 | 239.04 K | $294.31 M |
| 03/31/2026 | $6.14 | $6.22 (1.3%) | $6.29 | $6.13 | 241.61 K | $293.83 M |
| 03/30/2026 | $6.28 | $6.04 (-3.82%) | $6.28 | $5.93 | 355.62 K | $285.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
