5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
-25.38%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
-5.71%
1 YEAR PERFORMANCE
-13.03%
AerSale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/10/2025 | $5.93 | $5.94 (0.17%) | $5.97 | $5.86 | 214.86 K | $310.89 M |
| 06/09/2025 | $5.86 | $5.92 (1.02%) | $6.04 | $5.82 | 266.60 K | $309.84 M |
| 06/06/2025 | $5.89 | $5.83 (-1.02%) | $6.00 | $5.81 | 253.20 K | $305.13 M |
| 06/05/2025 | $6.03 | $5.85 (-2.99%) | $6.08 | $5.81 | 328.70 K | $306.18 M |
| 06/04/2025 | $5.98 | $6.03 (0.84%) | $6.09 | $5.98 | 267.00 K | $315.60 M |
| 06/03/2025 | $5.79 | $5.98 (3.28%) | $6.02 | $5.78 | 284.32 K | $312.98 M |
| 06/02/2025 | $5.87 | $5.80 (-1.19%) | $5.98 | $5.79 | 450.30 K | $303.56 M |
| 05/30/2025 | $5.94 | $5.89 (-0.84%) | $6.01 | $5.88 | 258.35 K | $308.27 M |
| 05/29/2025 | $6.05 | $5.97 (-1.32%) | $6.08 | $5.95 | 180.50 K | $312.46 M |
| 05/28/2025 | $6.05 | $6.01 (-0.66%) | $6.10 | $6.01 | 253.92 K | $314.55 M |
| 05/27/2025 | $5.89 | $6.03 (2.38%) | $6.04 | $5.86 | 318.62 K | $315.60 M |
| 05/23/2025 | $5.76 | $5.86 (1.74%) | $5.90 | $5.76 | 269.02 K | $306.70 M |
| 05/22/2025 | $5.94 | $5.84 (-1.68%) | $6.03 | $5.83 | 293.60 K | $305.66 M |
| 05/21/2025 | $6.01 | $5.97 (-0.67%) | $6.16 | $5.96 | 336.74 K | $312.46 M |
| 05/20/2025 | $6.13 | $6.06 (-1.14%) | $6.24 | $6.02 | 473.81 K | $317.17 M |
| 05/19/2025 | $6.20 | $6.15 (-0.81%) | $6.26 | $6.14 | 256.71 K | $321.88 M |
| 05/16/2025 | $6.31 | $6.27 (-0.63%) | $6.38 | $6.21 | 348.32 K | $328.16 M |
| 05/15/2025 | $6.24 | $6.32 (1.28%) | $6.46 | $6.24 | 416.70 K | $330.78 M |
| 05/14/2025 | $6.10 | $6.24 (2.3%) | $6.26 | $5.99 | 465.20 K | $326.59 M |
| 05/13/2025 | $6.10 | $6.10 (0%) | $6.17 | $6.05 | 428.70 K | $319.26 M |
| 05/12/2025 | $6.19 | $6.11 (-1.29%) | $6.34 | $6.09 | 647.75 K | $319.79 M |
| 05/09/2025 | $6.19 | $6.09 (-1.62%) | $6.42 | $6.03 | 646.10 K | $318.74 M |
| 05/08/2025 | $5.75 | $6.16 (7.13%) | $6.38 | $5.75 | 1.67 M | $322.40 M |
| 05/07/2025 | $7.07 | $7.04 (-0.42%) | $7.18 | $7.01 | 358.53 K | $368.46 M |
| 05/06/2025 | $6.95 | $7.04 (1.29%) | $7.06 | $6.84 | 355.70 K | $368.46 M |
| 05/05/2025 | $7.05 | $7.00 (-0.71%) | $7.11 | $6.98 | 236.65 K | $366.37 M |
| 05/02/2025 | $6.99 | $7.11 (1.72%) | $7.19 | $6.86 | 375.90 K | $372.13 M |
| 05/01/2025 | $7.01 | $6.91 (-1.43%) | $7.09 | $6.85 | 259.75 K | $361.66 M |
| 04/30/2025 | $7.01 | $6.97 (-0.57%) | $7.04 | $6.79 | 381.73 K | $364.80 M |
| 04/29/2025 | $6.87 | $7.06 (2.77%) | $7.06 | $6.80 | 336.63 K | $369.51 M |
| 04/28/2025 | $6.76 | $6.88 (1.78%) | $6.94 | $6.72 | 386.61 K | $360.09 M |
| 04/25/2025 | $6.51 | $6.75 (3.69%) | $6.75 | $6.49 | 333.93 K | $353.28 M |
| 04/24/2025 | $6.45 | $6.55 (1.55%) | $6.60 | $6.38 | 404.01 K | $342.82 M |
| 04/23/2025 | $6.49 | $6.48 (-0.15%) | $6.62 | $6.43 | 563.13 K | $339.15 M |
| 04/22/2025 | $6.33 | $6.36 (0.47%) | $6.54 | $6.19 | 561.80 K | $332.87 M |
| 04/21/2025 | $6.62 | $6.29 (-4.98%) | $6.80 | $6.26 | 489.71 K | $329.21 M |
| 04/17/2025 | $6.83 | $6.69 (-2.05%) | $6.85 | $6.68 | 348.50 K | $350.14 M |
| 04/16/2025 | $7.02 | $6.76 (-3.7%) | $7.05 | $6.63 | 591.81 K | $353.81 M |
| 04/15/2025 | $7.25 | $7.04 (-2.9%) | $7.28 | $7.00 | 469.12 K | $368.46 M |
| 04/14/2025 | $7.36 | $7.26 (-1.36%) | $7.59 | $7.25 | 366.55 K | $379.98 M |
| 04/11/2025 | $7.27 | $7.16 (-1.51%) | $7.39 | $7.03 | 398.80 K | $374.74 M |
| 04/10/2025 | $7.22 | $7.20 (-0.28%) | $7.44 | $7.06 | 500.44 K | $376.84 M |
| 04/09/2025 | $7.03 | $7.35 (4.55%) | $7.43 | $6.86 | 797.40 K | $384.69 M |
| 04/08/2025 | $7.00 | $7.03 (0.43%) | $7.25 | $6.81 | 1.48 M | $367.94 M |
| 04/07/2025 | $6.51 | $6.75 (3.69%) | $6.94 | $6.35 | 647.20 K | $353.28 M |
| 04/04/2025 | $7.25 | $6.79 (-6.34%) | $7.27 | $6.57 | 880.10 K | $355.38 M |
| 04/03/2025 | $7.46 | $7.47 (0.13%) | $7.53 | $7.29 | 492.60 K | $390.97 M |
| 04/02/2025 | $7.60 | $7.65 (0.66%) | $7.73 | $7.56 | 423.34 K | $400.39 M |
| 04/01/2025 | $7.49 | $7.70 (2.8%) | $7.70 | $7.26 | 541.84 K | $403.00 M |
| 03/31/2025 | $7.75 | $7.49 (-3.35%) | $7.75 | $7.47 | 495.64 K | $392.01 M |
| 03/28/2025 | $8.33 | $7.81 (-6.24%) | $8.33 | $7.76 | 504.43 K | $408.76 M |
| 03/27/2025 | $8.41 | $8.32 (-1.07%) | $8.48 | $8.19 | 441.33 K | $435.45 M |
| 03/26/2025 | $8.48 | $8.40 (-0.94%) | $8.56 | $8.39 | 427.23 K | $439.64 M |
| 03/25/2025 | $8.42 | $8.45 (0.36%) | $8.55 | $8.36 | 757.82 K | $442.26 M |
| 03/24/2025 | $8.36 | $8.41 (0.6%) | $8.45 | $8.21 | 659.14 K | $440.16 M |
| 03/21/2025 | $8.34 | $8.19 (-1.8%) | $8.60 | $8.15 | 2.81 M | $428.65 M |
| 03/20/2025 | $8.21 | $8.39 (2.19%) | $8.51 | $8.13 | 1.22 M | $439.12 M |
| 03/19/2025 | $8.13 | $8.21 (0.98%) | $8.27 | $8.07 | 1.92 M | $429.70 M |
| 03/18/2025 | $8.23 | $8.15 (-0.97%) | $8.36 | $8.10 | 1.44 M | $426.56 M |
| 03/17/2025 | $8.67 | $8.23 (-5.07%) | $8.76 | $8.16 | 534.30 K | $430.74 M |
| 03/14/2025 | $8.10 | $8.39 (3.58%) | $8.45 | $8.05 | 677.40 K | $439.12 M |
| 03/13/2025 | $8.17 | $8.14 (-0.37%) | $8.36 | $8.05 | 514.29 K | $426.03 M |
| 03/12/2025 | $8.03 | $8.17 (1.74%) | $8.27 | $7.81 | 613.60 K | $427.60 M |
| 03/11/2025 | $7.92 | $7.96 (0.51%) | $8.09 | $7.84 | 399.60 K | $416.61 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.
