-
5 DAY PERFORMANCE
-2.95% -
1 MONTH PERFORMANCE
-10.49% -
3 MONTH PERFORMANCE
-28.19% -
6 MONTH PERFORMANCE
-32.40% -
YEAR-TO-DATE PERFORMANCE
-63.70% -
1 YEAR PERFORMANCE
-71.30%
AerSale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $4.80 | $4.61 (-4.06%) | $4.90 | $4.60 | 187,057 | $245.00 M |
| 10/09/2024 | $4.90 | $4.85 (-1.02%) | $5.03 | $4.84 | 322,749 | $257.19 M |
| 10/08/2024 | $4.78 | $4.88 (2.09%) | $4.90 | $4.74 | 1.78 M | $258.78 M |
| 10/07/2024 | $4.75 | $4.78 (0.63%) | $4.83 | $4.66 | 808,100 | $253.48 M |
| 10/04/2024 | $4.89 | $4.75 (-2.86%) | $4.92 | $4.74 | 497,812 | $251.89 M |
| 10/03/2024 | $5.01 | $4.80 (-4.19%) | $5.04 | $4.80 | 554,153 | $254.54 M |
| 10/02/2024 | $5.08 | $5.06 (-0.39%) | $5.12 | $5.00 | 271,449 | $268.33 M |
| 10/01/2024 | $5.03 | $5.06 (0.6%) | $5.22 | $4.98 | 405,800 | $268.33 M |
| 09/30/2024 | $5.07 | $5.05 (-0.39%) | $5.09 | $4.97 | 224,200 | $267.80 M |
| 09/27/2024 | $5.18 | $5.09 (-1.74%) | $5.20 | $5.01 | 242,800 | $269.92 M |
| 09/26/2024 | $5.04 | $5.11 (1.39%) | $5.22 | $5.04 | 427,015 | $270.98 M |
| 09/25/2024 | $5.05 | $4.99 (-1.19%) | $5.14 | $4.95 | 459,100 | $264.62 M |
| 09/24/2024 | $5.16 | $5.06 (-1.94%) | $5.16 | $5.03 | 271,408 | $268.33 M |
| 09/23/2024 | $5.36 | $5.10 (-4.85%) | $5.36 | $5.07 | 261,400 | $270.45 M |
| 09/20/2024 | $5.37 | $5.32 (-0.93%) | $5.43 | $5.30 | 421,900 | $282.12 M |
| 09/19/2024 | $5.44 | $5.47 (0.55%) | $5.54 | $5.30 | 415,200 | $290.07 M |
| 09/18/2024 | $5.17 | $5.07 (-1.93%) | $5.21 | $5.04 | 260,748 | $268.86 M |
| 09/17/2024 | $5.20 | $5.13 (-1.35%) | $5.43 | $5.11 | 326,600 | $272.04 M |
| 09/16/2024 | $5.19 | $5.16 (-0.58%) | $5.30 | $5.03 | 177,943 | $273.63 M |
| 09/13/2024 | $5.19 | $5.19 (0%) | $5.40 | $5.13 | 288,125 | $275.22 M |
| 09/12/2024 | $5.16 | $5.13 (-0.58%) | $5.20 | $5.03 | 148,700 | $272.04 M |
| 09/11/2024 | $5.12 | $5.11 (-0.2%) | $5.14 | $4.97 | 189,100 | $270.98 M |
| 09/10/2024 | $5.12 | $5.15 (0.59%) | $5.17 | $4.99 | 196,700 | $273.10 M |
| 09/09/2024 | $4.92 | $5.13 (4.27%) | $5.27 | $4.92 | 340,544 | $272.04 M |
| 09/06/2024 | $5.13 | $4.91 (-4.29%) | $5.13 | $4.85 | 253,416 | $260.37 M |
| 09/05/2024 | $4.75 | $5.13 (8%) | $5.18 | $4.70 | 618,423 | $272.04 M |
| 09/04/2024 | $4.76 | $4.74 (-0.42%) | $4.90 | $4.74 | 258,400 | $251.36 M |
| 09/03/2024 | $5.06 | $4.79 (-5.34%) | $5.06 | $4.77 | 294,939 | $254.01 M |
| 08/30/2024 | $5.15 | $5.09 (-1.17%) | $5.20 | $5.06 | 186,746 | $269.92 M |
| 08/29/2024 | $5.06 | $5.15 (1.78%) | $5.24 | $4.99 | 187,076 | $273.10 M |
| 08/28/2024 | $4.98 | $5.01 (0.6%) | $5.02 | $4.90 | 168,746 | $265.68 M |
| 08/27/2024 | $5.06 | $5.01 (-0.99%) | $5.06 | $4.98 | 156,200 | $265.68 M |
| 08/26/2024 | $5.19 | $5.07 (-2.31%) | $5.19 | $5.01 | 387,100 | $268.86 M |
| 08/23/2024 | $5.14 | $5.19 (0.97%) | $5.32 | $5.12 | 334,621 | $275.22 M |
| 08/22/2024 | $5.27 | $5.08 (-3.61%) | $5.27 | $5.05 | 147,913 | $269.39 M |
| 08/21/2024 | $5.16 | $5.28 (2.33%) | $5.36 | $5.12 | 334,249 | $280.00 M |
| 08/20/2024 | $5.22 | $5.12 (-1.92%) | $5.22 | $4.95 | 409,907 | $271.51 M |
| 08/19/2024 | $5.21 | $5.23 (0.38%) | $5.29 | $5.11 | 477,337 | $277.34 M |
| 08/16/2024 | $5.06 | $5.27 (4.15%) | $5.36 | $5.06 | 495,500 | $279.46 M |
| 08/15/2024 | $5.10 | $5.05 (-0.98%) | $5.20 | $5.04 | 321,111 | $267.80 M |
| 08/14/2024 | $5.09 | $5.00 (-1.77%) | $5.09 | $4.98 | 344,900 | $265.15 M |
| 08/13/2024 | $5.11 | $5.10 (-0.2%) | $5.26 | $5.05 | 492,910 | $270.45 M |
| 08/12/2024 | $5.22 | $5.05 (-3.26%) | $5.37 | $5.04 | 362,600 | $267.80 M |
| 08/09/2024 | $5.20 | $5.16 (-0.77%) | $5.42 | $5.02 | 525,412 | $273.63 M |
| 08/08/2024 | $5.30 | $5.21 (-1.7%) | $5.49 | $4.88 | 936,443 | $276.28 M |
| 08/07/2024 | $5.83 | $5.56 (-4.63%) | $5.92 | $5.55 | 347,600 | $294.84 M |
| 08/06/2024 | $5.86 | $5.77 (-1.54%) | $5.86 | $5.62 | 299,132 | $305.98 M |
| 08/05/2024 | $5.73 | $5.86 (2.27%) | $5.93 | $5.55 | 481,213 | $310.75 M |
| 08/02/2024 | $6.34 | $6.09 (-3.94%) | $6.49 | $6.01 | 395,128 | $322.72 M |
| 08/01/2024 | $6.75 | $6.59 (-2.37%) | $6.84 | $6.30 | 341,300 | $349.21 M |
| 07/31/2024 | $6.80 | $6.74 (-0.88%) | $6.92 | $6.65 | 311,621 | $357.16 M |
| 07/30/2024 | $6.85 | $6.78 (-1.02%) | $6.94 | $6.66 | 213,926 | $359.28 M |
| 07/29/2024 | $7.36 | $6.78 (-7.88%) | $7.36 | $6.78 | 514,609 | $359.28 M |
| 07/26/2024 | $7.43 | $7.35 (-1.08%) | $7.43 | $7.27 | 203,500 | $389.49 M |
| 07/25/2024 | $7.19 | $7.27 (1.11%) | $7.42 | $7.11 | 192,831 | $385.25 M |
| 07/24/2024 | $7.40 | $7.18 (-2.97%) | $7.62 | $7.17 | 269,904 | $380.48 M |
| 07/23/2024 | $7.21 | $7.48 (3.74%) | $7.53 | $7.17 | 190,800 | $396.38 M |
| 07/22/2024 | $7.11 | $7.23 (1.69%) | $7.28 | $7.09 | 213,665 | $383.13 M |
| 07/19/2024 | $7.19 | $7.10 (-1.25%) | $7.19 | $6.97 | 229,254 | $376.24 M |
| 07/18/2024 | $7.04 | $7.18 (1.99%) | $7.29 | $7.04 | 391,086 | $380.48 M |
| 07/17/2024 | $7.09 | $7.07 (-0.28%) | $7.30 | $6.96 | 319,941 | $374.65 M |
| 07/16/2024 | $6.75 | $7.16 (6.07%) | $7.22 | $6.75 | 315,355 | $379.42 M |
| 07/15/2024 | $6.64 | $6.69 (0.75%) | $6.84 | $6.57 | 490,751 | $354.51 M |
| 07/12/2024 | $6.79 | $6.60 (-2.8%) | $6.80 | $6.56 | 232,274 | $349.74 M |
| 07/11/2024 | $6.50 | $6.68 (2.77%) | $6.89 | $6.46 | 298,145 | $353.98 M |
| 07/10/2024 | $6.43 | $6.42 (-0.16%) | $6.46 | $6.34 | 208,822 | $340.21 M |