5 DAY PERFORMANCE
-25.73%
1 MONTH PERFORMANCE
-13.92%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
+19.30%
YEAR-TO-DATE PERFORMANCE
-2.86%
1 YEAR PERFORMANCE
-14.41%
AerSale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.01 | $8.06 (0.73%) | $8.13 | $7.84 | 197,200 | $429.16 M |
| 03/11/2025 | $7.92 | $7.96 (0.51%) | $8.09 | $7.84 | 399,579 | $423.65 M |
| 03/10/2025 | $8.10 | $7.92 (-2.22%) | $8.32 | $7.78 | 605,100 | $421.52 M |
| 03/07/2025 | $7.45 | $8.24 (10.6%) | $8.55 | $7.31 | 1.80 M | $438.56 M |
| 03/06/2025 | $6.90 | $7.07 (2.46%) | $7.09 | $6.77 | 454,362 | $376.28 M |
| 03/05/2025 | $6.83 | $6.97 (2.05%) | $7.02 | $6.78 | 210,436 | $370.96 M |
| 03/04/2025 | $6.83 | $6.82 (-0.15%) | $6.92 | $6.76 | 311,943 | $362.98 M |
| 03/03/2025 | $7.02 | $6.87 (-2.14%) | $7.11 | $6.86 | 245,708 | $365.64 M |
| 02/28/2025 | $7.01 | $7.00 (-0.14%) | $7.10 | $6.91 | 306,300 | $372.46 M |
| 02/27/2025 | $7.00 | $7.02 (0.29%) | $7.16 | $7.00 | 157,110 | $373.52 M |
| 02/26/2025 | $7.02 | $7.00 (-0.28%) | $7.19 | $6.97 | 236,135 | $372.46 M |
| 02/25/2025 | $6.90 | $7.01 (1.59%) | $7.04 | $6.84 | 378,200 | $372.99 M |
| 02/24/2025 | $6.91 | $6.92 (0.14%) | $6.96 | $6.81 | 287,500 | $368.20 M |
| 02/21/2025 | $6.97 | $6.90 (-1%) | $7.21 | $6.89 | 263,527 | $367.14 M |
| 02/20/2025 | $6.96 | $6.88 (-1.15%) | $6.98 | $6.83 | 214,700 | $366.07 M |
| 02/19/2025 | $6.97 | $6.99 (0.29%) | $7.07 | $6.93 | 355,137 | $371.93 M |
| 02/18/2025 | $6.83 | $6.97 (2.05%) | $7.01 | $6.83 | 183,100 | $370.86 M |
| 02/14/2025 | $6.90 | $6.83 (-1.01%) | $6.91 | $6.77 | 231,725 | $363.41 M |
| 02/13/2025 | $7.09 | $6.90 (-2.68%) | $7.09 | $6.82 | 277,920 | $367.14 M |
| 02/12/2025 | $6.98 | $7.11 (1.86%) | $7.12 | $6.96 | 226,003 | $378.31 M |
| 02/11/2025 | $6.97 | $7.06 (1.29%) | $7.08 | $6.94 | 114,329 | $375.65 M |
| 02/10/2025 | $6.94 | $7.01 (1.01%) | $7.08 | $6.89 | 133,100 | $372.99 M |
| 02/07/2025 | $6.86 | $6.90 (0.58%) | $6.97 | $6.73 | 174,727 | $367.14 M |
| 02/06/2025 | $6.88 | $6.86 (-0.29%) | $6.88 | $6.76 | 133,500 | $365.01 M |
| 02/05/2025 | $6.93 | $6.87 (-0.87%) | $6.98 | $6.82 | 177,526 | $365.54 M |
| 02/04/2025 | $6.72 | $6.93 (3.12%) | $6.98 | $6.72 | 159,100 | $368.74 M |
| 02/03/2025 | $6.65 | $6.73 (1.2%) | $6.79 | $6.55 | 310,700 | $358.09 M |
| 01/31/2025 | $6.77 | $6.77 (0%) | $6.87 | $6.67 | 250,600 | $360.22 M |
| 01/30/2025 | $6.81 | $6.80 (-0.15%) | $6.88 | $6.66 | 188,139 | $361.82 M |
| 01/29/2025 | $6.84 | $6.79 (-0.73%) | $6.86 | $6.69 | 228,900 | $361.29 M |
| 01/28/2025 | $6.81 | $6.83 (0.29%) | $6.87 | $6.73 | 305,704 | $363.41 M |
| 01/27/2025 | $6.81 | $6.81 (0%) | $6.95 | $6.76 | 463,300 | $362.35 M |
| 01/24/2025 | $6.89 | $6.86 (-0.44%) | $6.91 | $6.82 | 218,546 | $365.01 M |
| 01/23/2025 | $6.84 | $6.88 (0.58%) | $6.95 | $6.80 | 184,606 | $366.07 M |
| 01/22/2025 | $6.73 | $6.82 (1.34%) | $6.83 | $6.63 | 243,300 | $362.88 M |
| 01/21/2025 | $6.60 | $6.75 (2.27%) | $6.76 | $6.54 | 204,038 | $359.16 M |
| 01/17/2025 | $6.49 | $6.55 (0.92%) | $6.55 | $6.45 | 305,996 | $348.52 M |
| 01/16/2025 | $6.47 | $6.45 (-0.31%) | $6.49 | $6.41 | 142,233 | $343.20 M |
| 01/15/2025 | $6.50 | $6.46 (-0.62%) | $6.54 | $6.42 | 181,628 | $343.73 M |
| 01/14/2025 | $6.46 | $6.42 (-0.62%) | $6.46 | $6.26 | 180,000 | $341.60 M |
| 01/13/2025 | $6.28 | $6.40 (1.91%) | $6.46 | $6.27 | 222,900 | $340.53 M |
| 01/10/2025 | $6.04 | $6.30 (4.3%) | $6.37 | $6.04 | 352,230 | $335.21 M |
| 01/08/2025 | $6.07 | $6.11 (0.66%) | $6.13 | $5.96 | 247,419 | $325.10 M |
| 01/07/2025 | $6.13 | $6.09 (-0.65%) | $6.18 | $6.04 | 245,641 | $324.04 M |
| 01/06/2025 | $6.25 | $6.12 (-2.08%) | $6.31 | $6.11 | 197,200 | $325.64 M |
| 01/03/2025 | $6.22 | $6.23 (0.16%) | $6.29 | $6.12 | 164,900 | $331.49 M |
| 01/02/2025 | $6.35 | $6.16 (-2.99%) | $6.40 | $6.08 | 288,200 | $327.76 M |
| 12/31/2024 | $6.19 | $6.30 (1.78%) | $6.40 | $6.16 | 306,177 | $335.21 M |
| 12/30/2024 | $6.05 | $6.15 (1.65%) | $6.20 | $5.97 | 507,340 | $327.23 M |
| 12/27/2024 | $6.18 | $6.13 (-0.81%) | $6.20 | $5.97 | 436,033 | $326.17 M |
| 12/26/2024 | $6.25 | $6.19 (-0.96%) | $6.26 | $6.11 | 232,300 | $329.36 M |
| 12/24/2024 | $6.14 | $6.30 (2.61%) | $6.38 | $6.04 | 240,029 | $335.21 M |
| 12/23/2024 | $6.20 | $6.13 (-1.13%) | $6.29 | $6.04 | 484,142 | $326.17 M |
| 12/20/2024 | $6.10 | $6.20 (1.64%) | $6.27 | $6.03 | 417,800 | $329.89 M |
| 12/19/2024 | $6.18 | $6.12 (-0.97%) | $6.20 | $6.03 | 524,138 | $325.64 M |
| 12/18/2024 | $6.27 | $6.10 (-2.71%) | $6.27 | $6.03 | 423,033 | $324.57 M |
| 12/17/2024 | $6.20 | $6.27 (1.13%) | $6.27 | $6.09 | 205,530 | $333.62 M |
| 12/16/2024 | $6.21 | $6.17 (-0.64%) | $6.28 | $6.14 | 138,755 | $328.30 M |
| 12/13/2024 | $6.14 | $6.15 (0.16%) | $6.21 | $6.04 | 244,900 | $327.23 M |
| 12/12/2024 | $6.14 | $6.14 (0%) | $6.24 | $6.09 | 364,133 | $326.70 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.
