5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
+3.80%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
+16.40%
YEAR-TO-DATE PERFORMANCE
+3.80%
1 YEAR PERFORMANCE
+8.05%
AerSale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $7.62 | $7.38 (-3.15%) | $7.62 | $7.36 | 155.43 K | $351.26 M |
| 01/27/2026 | $7.49 | $7.59 (1.34%) | $7.68 | $7.30 | 153.53 K | $358.10 M |
| 01/26/2026 | $7.49 | $7.47 (-0.27%) | $7.51 | $7.39 | 221.21 K | $352.44 M |
| 01/23/2026 | $7.61 | $7.50 (-1.45%) | $7.61 | $7.48 | 186.64 K | $353.85 M |
| 01/22/2026 | $7.47 | $7.60 (1.74%) | $7.71 | $7.47 | 163.70 K | $358.57 M |
| 01/21/2026 | $7.34 | $7.55 (2.86%) | $7.60 | $7.31 | 227.93 K | $356.21 M |
| 01/20/2026 | $7.46 | $7.29 (-2.28%) | $7.56 | $7.28 | 348.20 K | $343.95 M |
| 01/16/2026 | $7.72 | $7.55 (-2.2%) | $7.75 | $7.52 | 199.30 K | $356.21 M |
| 01/15/2026 | $7.65 | $7.72 (0.92%) | $7.74 | $7.57 | 203.12 K | $364.23 M |
| 01/14/2026 | $7.75 | $7.63 (-1.55%) | $7.81 | $7.63 | 270.60 K | $359.99 M |
| 01/13/2026 | $7.73 | $7.75 (0.26%) | $7.85 | $7.68 | 402.04 K | $365.65 M |
| 01/12/2026 | $7.69 | $7.73 (0.52%) | $7.81 | $7.66 | 212.00 K | $364.71 M |
| 01/09/2026 | $7.52 | $7.66 (1.86%) | $7.87 | $7.41 | 381.01 K | $361.40 M |
| 01/08/2026 | $7.35 | $7.43 (1.09%) | $7.58 | $7.29 | 332.80 K | $350.55 M |
| 01/07/2026 | $7.43 | $7.32 (-1.48%) | $7.50 | $7.30 | 269.50 K | $345.36 M |
| 01/06/2026 | $7.40 | $7.40 (0%) | $7.46 | $7.30 | 215.11 K | $349.14 M |
| 01/05/2026 | $7.21 | $7.43 (3.05%) | $7.54 | $7.21 | 266.50 K | $350.55 M |
| 01/02/2026 | $7.04 | $7.22 (2.56%) | $7.23 | $7.04 | 277.83 K | $340.64 M |
| 12/31/2025 | $7.02 | $7.11 (1.28%) | $7.12 | $7.02 | 296.00 K | $335.45 M |
| 12/30/2025 | $7.07 | $7.11 (0.57%) | $7.16 | $7.06 | 237.22 K | $335.45 M |
| 12/29/2025 | $7.08 | $7.05 (-0.42%) | $7.12 | $7.01 | 267.30 K | $332.62 M |
| 12/26/2025 | $7.17 | $7.11 (-0.84%) | $7.19 | $7.04 | 208.81 K | $335.45 M |
| 12/24/2025 | $7.16 | $7.18 (0.28%) | $7.27 | $7.16 | 143.23 K | $338.76 M |
| 12/23/2025 | $7.11 | $7.15 (0.56%) | $7.25 | $7.05 | 263.60 K | $337.34 M |
| 12/22/2025 | $7.02 | $7.15 (1.85%) | $7.24 | $7.02 | 341.72 K | $337.34 M |
| 12/19/2025 | $6.86 | $7.02 (2.33%) | $7.07 | $6.86 | 533.90 K | $331.21 M |
| 12/18/2025 | $6.99 | $6.87 (-1.72%) | $7.04 | $6.87 | 390.50 K | $324.13 M |
| 12/17/2025 | $6.92 | $6.92 (0%) | $7.06 | $6.85 | 316.50 K | $326.49 M |
| 12/16/2025 | $6.92 | $6.94 (0.29%) | $7.04 | $6.81 | 358.32 K | $327.43 M |
| 12/15/2025 | $7.01 | $6.95 (-0.86%) | $7.03 | $6.93 | 320.00 K | $327.91 M |
| 12/12/2025 | $7.03 | $6.97 (-0.85%) | $7.11 | $6.97 | 325.44 K | $328.85 M |
| 12/11/2025 | $6.89 | $7.01 (1.74%) | $7.04 | $6.84 | 425.43 K | $330.74 M |
| 12/10/2025 | $6.73 | $6.89 (2.38%) | $6.94 | $6.73 | 332.53 K | $325.07 M |
| 12/09/2025 | $6.69 | $6.72 (0.45%) | $6.86 | $6.67 | 299.90 K | $317.05 M |
| 12/08/2025 | $6.66 | $6.69 (0.45%) | $6.72 | $6.61 | 283.37 K | $315.64 M |
| 12/05/2025 | $6.70 | $6.63 (-1.04%) | $6.72 | $6.58 | 263.93 K | $312.81 M |
| 12/04/2025 | $6.48 | $6.70 (3.4%) | $6.75 | $6.48 | 410.62 K | $316.11 M |
| 12/03/2025 | $6.47 | $6.51 (0.62%) | $6.62 | $6.42 | 487.42 K | $307.15 M |
| 12/02/2025 | $6.40 | $6.47 (1.09%) | $6.48 | $6.40 | 257.50 K | $305.26 M |
| 12/01/2025 | $6.36 | $6.35 (-0.16%) | $6.46 | $6.33 | 434.40 K | $299.60 M |
| 11/28/2025 | $6.51 | $6.47 (-0.61%) | $6.58 | $6.42 | 172.00 K | $305.26 M |
| 11/26/2025 | $6.38 | $6.46 (1.25%) | $6.50 | $6.37 | 262.90 K | $304.79 M |
| 11/25/2025 | $6.34 | $6.40 (0.95%) | $6.55 | $6.31 | 461.70 K | $301.96 M |
| 11/24/2025 | $6.24 | $6.37 (2.08%) | $6.59 | $6.23 | 456.43 K | $300.54 M |
| 11/21/2025 | $5.99 | $6.19 (3.34%) | $6.23 | $5.90 | 533.20 K | $292.05 M |
| 11/20/2025 | $6.26 | $6.00 (-4.15%) | $6.29 | $5.94 | 619.64 K | $283.08 M |
| 11/19/2025 | $6.17 | $6.05 (-1.94%) | $6.28 | $5.98 | 535.12 K | $285.44 M |
| 11/18/2025 | $6.10 | $6.19 (1.48%) | $6.23 | $5.95 | 680.03 K | $292.05 M |
| 11/17/2025 | $5.95 | $6.13 (3.03%) | $6.14 | $5.92 | 470.00 K | $289.22 M |
| 11/14/2025 | $5.87 | $5.97 (1.7%) | $5.99 | $5.86 | 738.60 K | $281.67 M |
| 11/13/2025 | $5.91 | $5.94 (0.51%) | $6.01 | $5.86 | 860.00 K | $280.25 M |
| 11/12/2025 | $6.13 | $5.98 (-2.45%) | $6.20 | $5.97 | 741.57 K | $282.14 M |
| 11/11/2025 | $6.11 | $6.12 (0.16%) | $6.16 | $5.96 | 669.80 K | $288.75 M |
| 11/10/2025 | $6.14 | $6.14 (0%) | $6.30 | $6.07 | 750.80 K | $289.69 M |
| 11/07/2025 | $5.70 | $6.15 (7.89%) | $6.34 | $5.56 | 1.55 M | $289.69 M |
| 11/06/2025 | $7.25 | $6.99 (-3.59%) | $7.33 | $6.94 | 552.90 K | $329.79 M |
| 11/05/2025 | $7.20 | $7.25 (0.69%) | $7.34 | $7.08 | 469.60 K | $342.06 M |
| 11/04/2025 | $7.30 | $7.25 (-0.68%) | $7.36 | $7.17 | 303.75 K | $342.06 M |
| 11/03/2025 | $7.42 | $7.41 (-0.13%) | $7.47 | $7.28 | 231.99 K | $349.61 M |
| 10/31/2025 | $7.44 | $7.42 (-0.27%) | $7.52 | $7.38 | 171.74 K | $348.10 M |
| 10/30/2025 | $7.44 | $7.45 (0.13%) | $7.49 | $7.34 | 202.83 K | $349.51 M |
| 10/29/2025 | $7.66 | $7.44 (-2.87%) | $7.66 | $7.37 | 176.60 K | $349.04 M |
| 10/28/2025 | $7.60 | $7.62 (0.26%) | $7.65 | $7.50 | 249.92 K | $357.48 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.
