FTAI Aviation Ltd. (FTAI.N)
NASDAQ: FTAI.N · Real-Time Price · USD · Preferred Stock
25.41
+0.01 (0.04%)
At close: May 8, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.42 | 25.42 | 25.38 | 25.41 | 25.41 | 0.04% | 2,775 |
| May 7, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | 25.40 | - | 2,479 |
| May 6, 2026 | 25.36 | 25.42 | 25.36 | 25.40 | 25.40 | 0.16% | 1,367 |
| May 5, 2026 | 25.39 | 25.39 | 25.36 | 25.36 | 25.36 | -0.16% | 2,703 |
| May 4, 2026 | 25.42 | 25.42 | 25.35 | 25.40 | 25.40 | -0.08% | 22,178 |
| May 1, 2026 | 25.42 | 25.42 | 25.38 | 25.42 | 25.42 | 0.36% | 3,305 |
| Apr 30, 2026 | 25.36 | 25.40 | 25.33 | 25.33 | 25.33 | -0.28% | 10,803 |
| Apr 29, 2026 | 25.34 | 25.40 | 25.33 | 25.40 | 25.40 | 0.08% | 3,235 |
| Apr 28, 2026 | 25.38 | 25.38 | 25.36 | 25.38 | 25.38 | - | 3,118 |
| Apr 27, 2026 | 25.33 | 25.38 | 25.33 | 25.38 | 25.38 | 0.04% | 5,242 |
| Apr 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.12% | 2,516 |
| Apr 23, 2026 | 25.37 | 25.37 | 25.31 | 25.34 | 25.34 | 0.04% | 9,007 |
| Apr 22, 2026 | 25.35 | 25.35 | 25.32 | 25.33 | 25.33 | 0.02% | 2,895 |
| Apr 21, 2026 | 25.35 | 25.35 | 25.30 | 25.33 | 25.33 | -0.06% | 5,542 |
| Apr 20, 2026 | 25.29 | 25.35 | 25.29 | 25.34 | 25.34 | 0.12% | 6,728 |
| Apr 17, 2026 | 25.30 | 25.32 | 25.30 | 25.31 | 25.31 | 0.04% | 18,155 |
| Apr 16, 2026 | 25.27 | 25.32 | 25.27 | 25.30 | 25.30 | 0.02% | 4,690 |
| Apr 15, 2026 | 25.30 | 25.30 | 25.26 | 25.29 | 25.29 | 0.06% | 6,592 |
| Apr 14, 2026 | 25.30 | 25.30 | 25.26 | 25.28 | 25.28 | 0.12% | 1,298 |
| Apr 13, 2026 | 25.26 | 25.28 | 25.25 | 25.25 | 25.25 | - | 2,281 |
| Apr 10, 2026 | 25.26 | 25.28 | 25.25 | 25.25 | 25.25 | 0.04% | 6,762 |
| Apr 9, 2026 | 25.24 | 25.26 | 25.24 | 25.24 | 25.24 | -0.16% | 6,781 |
| Apr 8, 2026 | 25.23 | 25.28 | 25.23 | 25.28 | 25.28 | 0.24% | 4,865 |
| Apr 7, 2026 | 25.23 | 25.24 | 25.22 | 25.22 | 25.22 | -0.12% | 17,012 |
| Apr 6, 2026 | 25.25 | 25.28 | 25.22 | 25.25 | 25.25 | 0.20% | 6,593 |
| Apr 2, 2026 | 25.26 | 25.29 | 25.20 | 25.20 | 25.20 | - | 61,067 |
| Apr 1, 2026 | 25.22 | 25.25 | 25.19 | 25.20 | 25.20 | 0.08% | 21,896 |
| Mar 31, 2026 | 25.19 | 25.28 | 25.16 | 25.18 | 25.18 | -0.08% | 26,345 |
| Mar 30, 2026 | 25.23 | 25.23 | 25.16 | 25.20 | 25.20 | -0.12% | 5,381 |
| Mar 27, 2026 | 25.22 | 25.23 | 25.19 | 25.23 | 25.23 | 0.24% | 5,028 |
| Mar 26, 2026 | 25.24 | 25.24 | 25.17 | 25.17 | 25.17 | -0.51% | 1,328 |
| Mar 25, 2026 | 25.23 | 25.30 | 25.23 | 25.30 | 25.30 | 0.30% | 1,056 |
| Mar 24, 2026 | 25.25 | 25.30 | 25.23 | 25.23 | 25.23 | -0.10% | 3,075 |
| Mar 23, 2026 | 25.23 | 25.29 | 25.22 | 25.25 | 25.25 | 0.20% | 13,378 |
| Mar 20, 2026 | 25.23 | 25.23 | 25.16 | 25.20 | 25.20 | -0.19% | 2,381 |
| Mar 19, 2026 | 25.19 | 25.25 | 25.16 | 25.25 | 25.25 | 0.03% | 2,423 |
| Mar 18, 2026 | 25.20 | 25.24 | 25.16 | 25.24 | 25.24 | 0.32% | 2,676 |
| Mar 17, 2026 | 25.20 | 25.25 | 25.15 | 25.16 | 25.16 | -0.36% | 5,530 |
| Mar 16, 2026 | 25.15 | 25.27 | 25.15 | 25.25 | 25.25 | -0.12% | 10,170 |
| Mar 13, 2026 | 25.18 | 25.28 | 25.04 | 25.28 | 25.28 | 0.02% | 5,188 |
| Mar 12, 2026 | 25.27 | 25.30 | 25.17 | 25.28 | 25.28 | 0.02% | 4,324 |
| Mar 11, 2026 | 25.27 | 25.29 | 25.25 | 25.27 | 25.27 | - | 4,325 |
| Mar 10, 2026 | 25.25 | 25.28 | 25.20 | 25.27 | 25.27 | 0.08% | 5,974 |
| Mar 9, 2026 | 25.30 | 25.30 | 25.14 | 25.25 | 25.25 | -1.79% | 19,454 |
| Mar 6, 2026 | 25.67 | 25.73 | 25.67 | 25.71 | 25.19 | 0.04% | 2,933 |
| Mar 5, 2026 | 25.70 | 25.75 | 25.65 | 25.70 | 25.18 | -0.05% | 1,421 |
| Mar 4, 2026 | 25.61 | 25.75 | 25.59 | 25.71 | 25.20 | 0.02% | 3,948 |
| Mar 3, 2026 | 25.59 | 25.73 | 25.59 | 25.71 | 25.19 | 0.19% | 1,332 |
| Mar 2, 2026 | 25.65 | 25.66 | 25.57 | 25.66 | 25.14 | 0.34% | 2,659 |
| Feb 27, 2026 | 25.64 | 25.67 | 25.52 | 25.57 | 25.06 | -0.21% | 22,949 |