5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-3.99%
3 MONTH PERFORMANCE
-10.68%
6 MONTH PERFORMANCE
-20.30%
YEAR-TO-DATE PERFORMANCE
-18.85%
1 YEAR PERFORMANCE
-32.36%
AerSale Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.73 | $5.78 (0.87%) | $5.79 | $5.71 | 14.22 K | |
| 08/13/2026 | $5.65 | $5.72 (1.24%) | $5.77 | $5.61 | 416.43 K | $270.83 M |
| 08/12/2026 | $5.77 | $5.63 (-2.43%) | $5.79 | $5.61 | 353.00 K | $266.57 M |
| 08/11/2026 | $5.76 | $5.73 (-0.52%) | $5.91 | $5.71 | 554.50 K | $271.31 M |
| 08/10/2026 | $5.82 | $5.80 (-0.34%) | $5.88 | $5.57 | 1.57 M | $274.62 M |
| 08/07/2026 | $5.91 | $5.90 (-0.17%) | $6.09 | $5.63 | 1.09 M | $279.36 M |
| 08/06/2026 | $6.47 | $6.30 (-2.63%) | $6.53 | $6.27 | 528.10 K | $298.30 M |
| 08/05/2026 | $6.55 | $6.44 (-1.68%) | $6.61 | $6.43 | 242.11 K | $304.58 M |
| 08/04/2026 | $6.53 | $6.51 (-0.31%) | $6.62 | $6.40 | 275.40 K | $307.89 M |
| 08/03/2026 | $6.27 | $6.49 (3.51%) | $6.50 | $6.27 | 237.24 K | $306.94 M |
| 07/31/2026 | $6.16 | $6.20 (0.65%) | $6.23 | $6.10 | 215.40 K | $292.89 M |
| 07/30/2026 | $6.32 | $6.15 (-2.69%) | $6.32 | $6.07 | 231.10 K | $290.53 M |
| 07/29/2026 | $6.50 | $6.16 (-5.23%) | $6.53 | $6.15 | 339.51 K | $291.00 M |
| 07/28/2026 | $6.54 | $6.50 (-0.61%) | $6.62 | $6.46 | 279.63 K | $307.06 M |
| 07/27/2026 | $6.21 | $6.50 (4.67%) | $6.53 | $6.21 | 346.40 K | $307.06 M |
| 07/24/2026 | $6.20 | $6.18 (-0.32%) | $6.28 | $6.15 | 187.71 K | $291.94 M |
| 07/23/2026 | $6.03 | $6.18 (2.49%) | $6.21 | $6.03 | 263.00 K | $291.94 M |
| 07/22/2026 | $6.15 | $6.09 (-0.98%) | $6.20 | $6.06 | 216.65 K | $287.69 M |
| 07/21/2026 | $5.97 | $6.14 (2.85%) | $6.17 | $5.93 | 259.36 K | $290.05 M |
| 07/20/2026 | $6.04 | $5.97 (-1.16%) | $6.09 | $5.95 | 291.90 K | $282.02 M |
| 07/17/2026 | $5.96 | $6.05 (1.51%) | $6.10 | $5.95 | 259.50 K | $285.80 M |
| 07/16/2026 | $5.99 | $6.04 (0.83%) | $6.05 | $5.93 | 346.03 K | $285.33 M |
| 07/15/2026 | $6.02 | $6.01 (-0.17%) | $6.11 | $5.97 | 275.22 K | $283.91 M |
| 07/14/2026 | $6.05 | $6.01 (-0.66%) | $6.15 | $6.01 | 497.50 K | $283.91 M |
| 07/13/2026 | $6.01 | $6.03 (0.33%) | $6.08 | $5.93 | 575.37 K | $284.86 M |
| 07/10/2026 | $6.11 | $6.02 (-1.47%) | $6.12 | $6.02 | 267.91 K | $284.39 M |
| 07/09/2026 | $6.07 | $6.11 (0.66%) | $6.18 | $6.05 | 336.90 K | $288.64 M |
| 07/08/2026 | $6.03 | $6.07 (0.66%) | $6.14 | $5.94 | 685.72 K | $286.75 M |
| 07/07/2026 | $6.54 | $6.09 (-6.88%) | $6.54 | $6.07 | 587.79 K | $287.69 M |
| 07/06/2026 | $6.56 | $6.53 (-0.46%) | $6.64 | $6.48 | 338.80 K | $308.48 M |
| 07/02/2026 | $6.56 | $6.57 (0.15%) | $6.84 | $6.43 | 433.50 K | $310.37 M |
| 07/01/2026 | $6.33 | $6.55 (3.48%) | $6.57 | $6.33 | 745.04 K | $309.42 M |
| 06/30/2026 | $6.45 | $6.32 (-2.02%) | $6.45 | $6.21 | 485.31 K | $298.56 M |
| 06/29/2026 | $6.61 | $6.33 (-4.24%) | $6.61 | $6.25 | 669.21 K | $299.03 M |
| 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 |
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.
