AerSale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	6.02	6.22	5.96	6.15	6.15	1.82%	261,430
May 20, 2026	6.02	6.09	5.96	6.04	6.04	0.33%	351,532
May 19, 2026	6.25	6.34	6.01	6.02	6.02	-3.99%	412,721
May 18, 2026	6.45	6.53	6.26	6.27	6.27	-2.03%	428,938
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
May 12, 2026	6.50	6.52	6.40	6.44	6.44	-1.08%	261,620
May 11, 2026	6.66	6.68	6.44	6.51	6.51	-0.61%	371,845
May 8, 2026	6.44	6.87	6.17	6.55	6.55	-10.64%	825,191
May 7, 2026	7.35	7.52	7.30	7.33	7.33	0.27%	458,140
May 6, 2026	7.24	7.40	6.92	7.31	7.31	1.81%	383,905
May 5, 2026	6.85	7.18	6.82	7.18	7.18	5.74%	248,967
May 4, 2026	6.91	6.91	6.73	6.79	6.79	-0.88%	259,196
May 1, 2026	6.75	6.86	6.69	6.85	6.85	1.93%	241,957
Apr 30, 2026	6.63	6.76	6.63	6.72	6.72	1.36%	154,562
Apr 29, 2026	6.75	6.82	6.59	6.63	6.63	-2.93%	189,508
Apr 28, 2026	6.83	6.88	6.72	6.83	6.83	-	172,001
Apr 27, 2026	6.84	6.95	6.83	6.83	6.83	-0.73%	231,640
Apr 24, 2026	6.80	6.88	6.73	6.88	6.88	1.03%	185,284
Apr 23, 2026	6.86	6.90	6.74	6.81	6.81	-0.58%	195,275
Apr 22, 2026	6.88	6.90	6.80	6.85	6.85	0.88%	193,055
Apr 21, 2026	6.91	6.94	6.73	6.79	6.79	-2.02%	249,004
Apr 20, 2026	6.90	6.94	6.79	6.93	6.93	-0.14%	238,926
Apr 17, 2026	6.87	7.05	6.84	6.94	6.94	2.97%	219,648
Apr 16, 2026	6.93	7.11	6.73	6.74	6.74	-4.40%	244,058
Apr 15, 2026	7.03	7.11	6.84	7.05	7.05	-0.14%	240,014
Apr 14, 2026	6.73	7.06	6.72	7.06	7.06	5.06%	300,260
Apr 13, 2026	6.56	6.75	6.56	6.72	6.72	1.82%	196,458
Apr 10, 2026	6.59	6.62	6.50	6.60	6.60	0.15%	120,500
Apr 9, 2026	6.42	6.68	6.42	6.59	6.59	1.54%	233,131
Apr 8, 2026	6.48	6.67	6.44	6.49	6.49	2.53%	293,615
Apr 7, 2026	6.27	6.38	6.21	6.33	6.33	0.48%	330,930
Apr 6, 2026	6.17	6.31	6.15	6.30	6.30	2.11%	160,719
Apr 2, 2026	6.14	6.29	6.14	6.17	6.17	-0.96%	196,550
Apr 1, 2026	6.22	6.35	6.22	6.23	6.23	0.16%	239,037
Mar 31, 2026	6.14	6.29	6.13	6.22	6.22	2.98%	241,612
Mar 30, 2026	6.28	6.28	5.93	6.04	6.04	-1.79%	355,617
Mar 27, 2026	6.16	6.21	6.10	6.15	6.15	-0.81%	346,075
Mar 26, 2026	6.31	6.34	6.18	6.20	6.20	-2.67%	289,846
Mar 25, 2026	6.34	6.38	6.28	6.37	6.37	1.76%	215,350
Mar 24, 2026	6.21	6.29	6.20	6.26	6.26	-0.48%	327,516
Mar 23, 2026	6.29	6.34	6.19	6.29	6.29	2.11%	319,857
Mar 20, 2026	6.28	6.29	6.14	6.16	6.16	-1.91%	867,647
Mar 19, 2026	6.23	6.35	6.13	6.28	6.28	-0.48%	236,575
Mar 18, 2026	6.30	6.40	6.29	6.31	6.31	-0.32%	258,908
Mar 17, 2026	6.35	6.38	6.26	6.33	6.33	0.64%	267,533
Mar 16, 2026	6.30	6.34	6.23	6.29	6.29	0.80%	233,033
Mar 13, 2026	6.15	6.25	6.07	6.24	6.24	1.79%	462,963
Mar 12, 2026	6.33	6.40	6.05	6.13	6.13	-4.81%	429,751