AerSale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	6.20	6.28	6.15	6.18	6.18	-	187,706
Jul 23, 2026	6.03	6.21	6.03	6.18	6.18	1.48%	262,853
Jul 22, 2026	6.15	6.20	6.06	6.09	6.09	-0.81%	216,647
Jul 21, 2026	5.97	6.17	5.93	6.14	6.14	2.85%	259,331
Jul 20, 2026	6.04	6.09	5.95	5.97	5.97	-1.32%	291,881
Jul 17, 2026	5.96	6.10	5.95	6.05	6.05	0.17%	259,494
Jul 16, 2026	5.99	6.05	5.93	6.04	6.04	0.50%	346,034
Jul 15, 2026	6.02	6.11	5.97	6.01	6.01	-	265,755
Jul 14, 2026	6.05	6.15	6.01	6.01	6.01	-0.33%	492,603
Jul 13, 2026	6.01	6.08	5.93	6.03	6.03	0.17%	575,192
Jul 10, 2026	6.11	6.12	6.02	6.02	6.02	-1.47%	267,888
Jul 9, 2026	6.07	6.18	6.05	6.11	6.11	0.66%	333,500
Jul 8, 2026	6.03	6.14	5.94	6.07	6.07	-0.33%	665,327
Jul 7, 2026	6.54	6.54	6.07	6.09	6.09	-6.74%	587,787
Jul 6, 2026	6.56	6.64	6.48	6.53	6.53	-0.61%	338,769
Jul 2, 2026	6.56	6.84	6.43	6.57	6.57	0.31%	433,502
Jul 1, 2026	6.33	6.57	6.33	6.55	6.55	3.64%	745,041
Jun 30, 2026	6.45	6.45	6.21	6.32	6.32	-0.16%	485,306
Jun 29, 2026	6.61	6.61	6.25	6.33	6.33	-3.36%	669,205
Jun 26, 2026	6.42	6.60	6.38	6.55	6.55	1.55%	884,536
Jun 25, 2026	6.55	6.70	6.45	6.45	6.45	-1.23%	382,484
Jun 24, 2026	6.42	6.80	6.42	6.53	6.53	1.40%	513,340
Jun 23, 2026	6.41	6.45	6.22	6.44	6.44	1.58%	736,824
Jun 22, 2026	6.32	6.36	6.22	6.34	6.34	-0.16%	425,775
Jun 18, 2026	6.67	6.67	6.26	6.35	6.35	-2.31%	383,590
Jun 17, 2026	6.28	6.62	6.23	6.50	6.50	3.67%	519,574
Jun 16, 2026	6.29	6.31	6.17	6.27	6.27	-0.32%	443,268
Jun 15, 2026	6.36	6.48	6.27	6.29	6.29	0.32%	470,325
Jun 12, 2026	6.29	6.43	6.21	6.27	6.27	0.48%	625,352
Jun 11, 2026	6.24	6.24	6.07	6.24	6.24	0.97%	461,550
Jun 10, 2026	6.34	6.37	6.16	6.18	6.18	-2.52%	364,898
Jun 9, 2026	6.43	6.50	6.22	6.34	6.34	-1.17%	409,189
Jun 8, 2026	6.37	6.45	6.35	6.42	6.42	0.71%	274,770
Jun 5, 2026	6.33	6.48	6.32	6.37	6.37	0.31%	304,320
Jun 4, 2026	6.30	6.39	6.24	6.35	6.35	1.28%	300,790
Jun 3, 2026	6.50	6.50	6.16	6.27	6.27	-2.49%	366,031
Jun 2, 2026	6.52	6.65	6.38	6.43	6.43	-1.38%	441,133
Jun 1, 2026	6.54	6.54	6.41	6.52	6.52	-1.06%	218,060
May 29, 2026	6.62	6.67	6.51	6.59	6.59	-0.45%	287,134
May 28, 2026	6.37	6.64	6.37	6.62	6.62	3.12%	303,911
May 27, 2026	6.40	6.57	6.36	6.42	6.42	1.26%	396,416
May 26, 2026	6.29	6.48	6.24	6.34	6.34	1.60%	399,088
May 22, 2026	6.19	6.30	6.15	6.24	6.24	1.46%	420,632
May 21, 2026	6.02	6.22	5.96	6.15	6.15	1.82%	274,125
May 20, 2026	6.02	6.09	5.96	6.04	6.04	0.33%	357,257
May 19, 2026	6.25	6.34	6.01	6.02	6.02	-3.99%	412,746
May 18, 2026	6.45	6.53	6.26	6.27	6.27	-2.03%	438,238
May 15, 2026	6.39	6.46	6.36	6.40	6.40	-0.93%	470,986
May 14, 2026	6.48	6.56	6.45	6.46	6.46	-0.31%	236,774
May 13, 2026	6.44	6.57	6.29	6.48	6.48	0.62%	281,055