FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
174.00
-5.39 (-3.00%)
At close: Oct 29, 2025, 4:00 PM EDT
174.00
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:11 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 177.72 | 180.00 | 170.05 | 174.00 | 174.00 | -3.00% | 1,940,572 |
| Oct 28, 2025 | 187.49 | 194.36 | 169.25 | 179.39 | 179.39 | -3.08% | 2,454,306 |
| Oct 27, 2025 | 184.85 | 189.22 | 184.43 | 185.09 | 185.09 | 1.72% | 2,049,690 |
| Oct 24, 2025 | 180.00 | 182.35 | 178.60 | 181.96 | 181.96 | 2.11% | 1,090,468 |
| Oct 23, 2025 | 172.36 | 179.33 | 172.31 | 178.20 | 178.20 | 3.51% | 904,404 |
| Oct 22, 2025 | 175.66 | 176.29 | 169.46 | 172.16 | 172.16 | -0.30% | 844,486 |
| Oct 21, 2025 | 176.95 | 178.50 | 172.64 | 172.67 | 172.67 | -2.40% | 686,376 |
| Oct 20, 2025 | 167.26 | 176.93 | 167.26 | 176.91 | 176.91 | 6.14% | 742,481 |
| Oct 17, 2025 | 167.68 | 169.45 | 162.05 | 166.67 | 166.67 | -1.77% | 795,875 |
| Oct 16, 2025 | 177.48 | 178.00 | 168.95 | 169.67 | 169.67 | -2.58% | 721,078 |
| Oct 15, 2025 | 171.42 | 176.87 | 171.42 | 174.16 | 174.16 | 2.11% | 1,087,885 |
| Oct 14, 2025 | 165.56 | 171.47 | 163.09 | 170.56 | 170.56 | 0.86% | 918,472 |
| Oct 13, 2025 | 166.68 | 170.33 | 165.02 | 169.10 | 169.10 | 3.67% | 667,092 |
| Oct 10, 2025 | 171.41 | 172.66 | 162.59 | 163.11 | 163.11 | -3.70% | 1,037,505 |
| Oct 9, 2025 | 170.97 | 171.66 | 167.41 | 169.38 | 169.38 | -0.60% | 419,609 |
| Oct 8, 2025 | 171.72 | 172.34 | 169.04 | 170.41 | 170.41 | -0.27% | 821,454 |
| Oct 7, 2025 | 172.78 | 174.39 | 168.84 | 170.87 | 170.87 | -0.34% | 626,832 |
| Oct 6, 2025 | 171.75 | 174.93 | 170.66 | 171.46 | 171.46 | 1.05% | 602,530 |
| Oct 3, 2025 | 172.81 | 174.99 | 167.16 | 169.68 | 169.68 | -1.44% | 931,982 |
| Oct 2, 2025 | 175.09 | 175.09 | 168.44 | 172.16 | 172.16 | -0.55% | 823,258 |
| Oct 1, 2025 | 164.57 | 173.81 | 164.07 | 173.11 | 173.11 | 3.75% | 1,264,001 |
| Sep 30, 2025 | 165.82 | 168.49 | 164.50 | 166.86 | 166.86 | 2.20% | 817,838 |
| Sep 29, 2025 | 165.19 | 167.79 | 162.29 | 163.27 | 163.27 | -0.97% | 775,913 |
| Sep 26, 2025 | 172.26 | 172.26 | 163.39 | 164.87 | 164.87 | -3.18% | 1,187,072 |
| Sep 25, 2025 | 175.55 | 175.55 | 170.05 | 170.28 | 170.28 | -4.43% | 1,249,933 |
| Sep 24, 2025 | 182.35 | 182.35 | 176.70 | 178.17 | 178.17 | -1.82% | 1,198,430 |
| Sep 23, 2025 | 182.18 | 184.44 | 180.49 | 181.47 | 181.47 | -0.23% | 1,020,552 |
| Sep 22, 2025 | 178.89 | 182.01 | 177.38 | 181.89 | 181.89 | 1.68% | 942,235 |
| Sep 19, 2025 | 178.94 | 179.38 | 175.05 | 178.89 | 178.89 | 0.40% | 1,312,633 |
| Sep 18, 2025 | 176.69 | 180.78 | 174.13 | 178.17 | 178.17 | 2.37% | 1,180,591 |
| Sep 17, 2025 | 172.96 | 175.31 | 171.01 | 174.04 | 174.04 | 0.17% | 855,900 |
| Sep 16, 2025 | 173.37 | 174.41 | 171.02 | 173.75 | 173.75 | 0.72% | 651,457 |
| Sep 15, 2025 | 171.23 | 174.04 | 170.53 | 172.51 | 172.51 | 0.50% | 831,729 |
| Sep 12, 2025 | 170.34 | 172.59 | 168.31 | 171.66 | 171.66 | 1.07% | 1,015,627 |
| Sep 11, 2025 | 167.90 | 171.22 | 160.00 | 169.85 | 169.85 | 1.03% | 1,356,744 |
| Sep 10, 2025 | 167.00 | 170.21 | 165.95 | 168.12 | 168.12 | 1.65% | 1,141,094 |
| Sep 9, 2025 | 165.66 | 166.29 | 162.68 | 165.39 | 165.39 | -0.62% | 1,141,752 |
| Sep 8, 2025 | 155.76 | 167.49 | 154.11 | 166.42 | 166.42 | 8.06% | 2,326,339 |
| Sep 5, 2025 | 156.46 | 157.82 | 152.08 | 154.00 | 154.00 | -1.00% | 1,489,384 |
| Sep 4, 2025 | 151.23 | 155.68 | 151.23 | 155.55 | 155.55 | 3.09% | 1,003,935 |
| Sep 3, 2025 | 150.00 | 152.17 | 148.43 | 150.89 | 150.89 | 0.53% | 895,133 |
| Sep 2, 2025 | 152.25 | 152.25 | 147.98 | 150.09 | 150.09 | -2.44% | 936,491 |
| Aug 29, 2025 | 155.00 | 156.26 | 152.60 | 153.85 | 153.85 | -0.99% | 1,346,682 |
| Aug 28, 2025 | 150.99 | 155.49 | 150.54 | 155.39 | 155.39 | 3.66% | 1,152,588 |
| Aug 27, 2025 | 148.67 | 150.96 | 145.50 | 149.91 | 149.91 | 0.48% | 998,345 |
| Aug 26, 2025 | 148.69 | 152.93 | 148.05 | 149.19 | 149.19 | 0.26% | 1,015,440 |
| Aug 25, 2025 | 149.80 | 150.42 | 146.57 | 148.81 | 148.81 | 0.74% | 1,129,746 |
| Aug 22, 2025 | 146.35 | 150.77 | 144.98 | 147.71 | 147.71 | 1.11% | 1,383,193 |
| Aug 21, 2025 | 140.26 | 149.35 | 140.26 | 146.09 | 146.09 | 4.05% | 1,390,977 |
| Aug 20, 2025 | 142.50 | 143.45 | 138.06 | 140.40 | 140.40 | -0.43% | 1,078,013 |