5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
-7.31%
3 MONTH PERFORMANCE
-21.77%
6 MONTH PERFORMANCE
+11.44%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
+6.84%
AerSale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.48 | $6.72 (3.63%) | $6.75 | $6.48 | 189.36 K | $317.05 M |
| 12/03/2025 | $6.47 | $6.51 (0.62%) | $6.62 | $6.42 | 487.40 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%) | $6.57 | $6.41 | 172.00 K | $305.26 M |
| 11/26/2025 | $6.38 | $6.46 (1.25%) | $6.50 | $6.36 | 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 |
| 10/27/2025 | $7.95 | $7.61 (-4.28%) | $8.00 | $7.59 | 210.23 K | $357.02 M |
| 10/24/2025 | $7.91 | $7.95 (0.51%) | $8.04 | $7.81 | 297.40 K | $372.97 M |
| 10/23/2025 | $7.66 | $7.79 (1.7%) | $7.91 | $7.57 | 319.91 K | $365.46 M |
| 10/22/2025 | $7.66 | $7.62 (-0.52%) | $7.73 | $7.51 | 330.60 K | $357.48 M |
| 10/21/2025 | $7.53 | $7.67 (1.86%) | $7.68 | $7.47 | 287.90 K | $359.83 M |
| 10/20/2025 | $7.26 | $7.50 (3.31%) | $7.55 | $7.25 | 318.93 K | $351.86 M |
| 10/17/2025 | $7.28 | $7.24 (-0.55%) | $7.53 | $7.21 | 291.80 K | $339.66 M |
| 10/16/2025 | $7.57 | $7.33 (-3.17%) | $7.62 | $7.27 | 326.50 K | $343.88 M |
| 10/15/2025 | $7.67 | $7.55 (-1.56%) | $7.77 | $7.48 | 342.60 K | $354.20 M |
| 10/14/2025 | $7.50 | $7.61 (1.47%) | $7.72 | $7.46 | 211.20 K | $357.02 M |
| 10/13/2025 | $7.47 | $7.58 (1.47%) | $7.64 | $7.40 | 311.60 K | $355.61 M |
| 10/10/2025 | $7.63 | $7.40 (-3.01%) | $7.71 | $7.32 | 355.35 K | $347.16 M |
| 10/09/2025 | $7.93 | $7.66 (-3.4%) | $7.95 | $7.61 | 430.50 K | $359.36 M |
| 10/08/2025 | $8.26 | $7.93 (-4%) | $8.41 | $7.81 | 428.61 K | $372.03 M |
| 10/07/2025 | $8.24 | $8.12 (-1.46%) | $8.58 | $8.05 | 1.42 M | $380.94 M |
| 10/06/2025 | $7.88 | $8.24 (4.57%) | $8.31 | $7.80 | 635.20 K | $386.57 M |
| 10/03/2025 | $7.85 | $7.88 (0.38%) | $7.96 | $7.74 | 261.60 K | $369.68 M |
| 10/02/2025 | $7.98 | $7.79 (-2.38%) | $8.06 | $7.71 | 347.81 K | $365.46 M |
| 10/01/2025 | $8.18 | $7.99 (-2.32%) | $8.18 | $7.97 | 386.62 K | $374.84 M |
| 09/30/2025 | $8.25 | $8.19 (-0.73%) | $8.36 | $8.18 | 300.10 K | $384.23 M |
| 09/29/2025 | $8.40 | $8.24 (-1.9%) | $8.52 | $8.21 | 220.80 K | $386.57 M |
| 09/26/2025 | $8.36 | $8.38 (0.24%) | $8.50 | $8.33 | 237.60 K | $393.14 M |
| 09/25/2025 | $8.41 | $8.33 (-0.95%) | $8.50 | $8.22 | 310.62 K | $390.79 M |
| 09/24/2025 | $8.41 | $8.43 (0.24%) | $8.45 | $8.20 | 410.23 K | $395.49 M |
| 09/23/2025 | $8.40 | $8.37 (-0.36%) | $8.58 | $8.34 | 265.71 K | $392.67 M |
| 09/22/2025 | $8.30 | $8.38 (0.96%) | $8.41 | $8.20 | 413.39 K | $393.14 M |
| 09/19/2025 | $8.66 | $8.34 (-3.7%) | $8.70 | $8.30 | 604.52 K | $391.26 M |
| 09/18/2025 | $8.40 | $8.66 (3.1%) | $8.66 | $8.33 | 365.11 K | $406.28 M |
| 09/17/2025 | $8.80 | $8.33 (-5.34%) | $8.80 | $8.31 | 470.04 K | $390.79 M |
| 09/16/2025 | $8.75 | $8.82 (0.8%) | $8.91 | $8.66 | 503.60 K | $413.78 M |
| 09/15/2025 | $8.51 | $8.63 (1.41%) | $8.69 | $8.44 | 403.45 K | $404.87 M |
| 09/12/2025 | $8.81 | $8.49 (-3.63%) | $8.81 | $8.46 | 537.60 K | $398.30 M |
| 09/11/2025 | $8.42 | $8.79 (4.39%) | $8.81 | $8.37 | 637.43 K | $412.37 M |
| 09/10/2025 | $8.20 | $8.39 (2.32%) | $8.45 | $8.20 | 461.70 K | $393.61 M |
| 09/09/2025 | $8.37 | $8.18 (-2.27%) | $8.37 | $8.16 | 351.70 K | $383.76 M |
| 09/08/2025 | $8.55 | $8.41 (-1.64%) | $8.72 | $8.32 | 437.10 K | $394.55 M |
| 09/05/2025 | $8.61 | $8.53 (-0.93%) | $8.63 | $8.45 | 369.23 K | $400.18 M |
| 09/04/2025 | $8.37 | $8.59 (2.63%) | $8.66 | $8.37 | 459.68 K | $402.99 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.
