5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
+16.54%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
-51.18%
1 YEAR PERFORMANCE
-52.99%
AerSale Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $6.10 | $6.20 (1.64%) | $6.27 | $6.03 | 417,757 | $329.89 M |
| 12/19/2024 | $6.18 | $6.12 (-0.97%) | $6.20 | $6.03 | 524,138 | $325.64 M |
| 12/18/2024 | $6.27 | $6.10 (-2.71%) | $6.27 | $6.03 | 423,033 | $324.57 M |
| 12/17/2024 | $6.20 | $6.27 (1.13%) | $6.27 | $6.09 | 205,530 | $333.62 M |
| 12/16/2024 | $6.21 | $6.17 (-0.64%) | $6.28 | $6.14 | 138,755 | $328.30 M |
| 12/13/2024 | $6.14 | $6.15 (0.16%) | $6.21 | $6.04 | 244,900 | $327.23 M |
| 12/12/2024 | $6.14 | $6.14 (0%) | $6.24 | $6.09 | 364,133 | $326.70 M |
| 12/11/2024 | $6.29 | $6.20 (-1.43%) | $6.38 | $6.15 | 214,200 | $329.89 M |
| 12/10/2024 | $6.06 | $6.29 (3.8%) | $6.39 | $5.98 | 306,800 | $334.68 M |
| 12/09/2024 | $6.19 | $6.04 (-2.42%) | $6.33 | $5.99 | 390,500 | $321.38 M |
| 12/06/2024 | $6.18 | $6.20 (0.32%) | $6.21 | $6.05 | 164,227 | $329.89 M |
| 12/05/2024 | $6.24 | $6.14 (-1.6%) | $6.30 | $6.09 | 124,475 | $326.70 M |
| 12/04/2024 | $6.14 | $6.29 (2.44%) | $6.31 | $6.13 | 152,200 | $334.68 M |
| 12/03/2024 | $6.43 | $6.10 (-5.13%) | $6.44 | $6.06 | 280,136 | $324.57 M |
| 12/02/2024 | $6.31 | $6.43 (1.9%) | $6.54 | $6.18 | 391,641 | $342.13 M |
| 11/29/2024 | $6.28 | $6.30 (0.32%) | $6.38 | $6.25 | 94,710 | $335.21 M |
| 11/27/2024 | $6.31 | $6.25 (-0.95%) | $6.39 | $6.21 | 154,400 | $332.55 M |
| 11/26/2024 | $6.39 | $6.28 (-1.72%) | $6.49 | $6.02 | 352,347 | $334.15 M |
| 11/25/2024 | $6.65 | $6.44 (-3.16%) | $6.69 | $6.42 | 236,314 | $342.66 M |
| 11/22/2024 | $6.42 | $6.57 (2.34%) | $6.59 | $6.35 | 651,340 | $349.58 M |
| 11/21/2024 | $6.23 | $6.40 (2.73%) | $6.45 | $6.18 | 486,200 | $340.53 M |
| 11/20/2024 | $6.13 | $6.19 (0.98%) | $6.22 | $6.06 | 456,544 | $329.36 M |
| 11/19/2024 | $6.00 | $6.11 (1.83%) | $6.13 | $6.00 | 513,299 | $325.10 M |
| 11/18/2024 | $6.07 | $6.01 (-0.99%) | $6.10 | $5.81 | 557,024 | $319.78 M |
| 11/15/2024 | $5.98 | $6.06 (1.34%) | $6.08 | $5.75 | 499,707 | $322.44 M |
| 11/14/2024 | $5.79 | $5.91 (2.07%) | $5.95 | $5.70 | 405,252 | $314.46 M |
| 11/13/2024 | $5.69 | $5.78 (1.58%) | $5.81 | $5.58 | 274,827 | $307.55 M |
| 11/12/2024 | $5.66 | $5.64 (-0.35%) | $5.76 | $5.56 | 463,000 | $300.10 M |
| 11/11/2024 | $5.58 | $5.68 (1.79%) | $5.85 | $5.55 | 441,900 | $302.22 M |
| 11/08/2024 | $5.40 | $5.50 (1.85%) | $6.13 | $5.34 | 576,027 | $292.65 M |
| 11/07/2024 | $6.01 | $5.90 (-1.83%) | $6.13 | $5.82 | 354,500 | $313.93 M |
| 11/06/2024 | $5.90 | $5.96 (1.02%) | $5.99 | $5.81 | 453,617 | $317.12 M |
| 11/05/2024 | $5.41 | $5.71 (5.55%) | $5.71 | $5.40 | 305,300 | $303.82 M |
| 11/04/2024 | $5.37 | $5.42 (0.93%) | $5.53 | $5.31 | 400,613 | $287.42 M |
| 11/01/2024 | $5.26 | $5.37 (2.09%) | $5.41 | $5.26 | 305,702 | $284.77 M |
| 10/31/2024 | $5.39 | $5.27 (-2.23%) | $5.39 | $5.16 | 432,040 | $279.46 M |
| 10/30/2024 | $5.44 | $5.40 (-0.74%) | $5.47 | $5.33 | 511,300 | $286.36 M |
| 10/29/2024 | $5.55 | $5.45 (-1.8%) | $5.59 | $5.39 | 329,546 | $289.01 M |
| 10/28/2024 | $5.35 | $5.53 (3.36%) | $5.55 | $5.35 | 351,425 | $293.25 M |
| 10/25/2024 | $5.22 | $5.29 (1.34%) | $5.42 | $5.19 | 451,818 | $280.53 M |
| 10/24/2024 | $5.27 | $5.16 (-2.09%) | $5.41 | $5.08 | 612,314 | $273.63 M |
| 10/23/2024 | $5.34 | $5.33 (-0.19%) | $5.38 | $5.27 | 515,016 | $282.65 M |
| 10/22/2024 | $5.32 | $5.35 (0.56%) | $5.37 | $5.25 | 694,300 | $283.71 M |
| 10/21/2024 | $5.29 | $5.33 (0.76%) | $5.36 | $5.20 | 680,433 | $282.65 M |
| 10/18/2024 | $5.31 | $5.33 (0.38%) | $5.34 | $5.21 | 763,100 | $282.65 M |
| 10/17/2024 | $5.00 | $5.31 (6.2%) | $5.43 | $4.94 | 1.09 M | $281.59 M |
| 10/16/2024 | $5.05 | $4.98 (-1.39%) | $5.07 | $4.96 | 656,900 | $264.09 M |
| 10/15/2024 | $4.94 | $4.98 (0.81%) | $4.99 | $4.81 | 770,925 | $264.09 M |
| 10/14/2024 | $4.84 | $4.94 (2.07%) | $5.01 | $4.74 | 705,100 | $261.97 M |
| 10/11/2024 | $4.55 | $4.85 (6.59%) | $4.85 | $4.53 | 418,601 | $257.19 M |
| 10/10/2024 | $4.80 | $4.55 (-5.21%) | $4.90 | $4.53 | 617,142 | $241.28 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 |