FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
241.55
+11.51 (5.01%)
Mar 23, 2026, 4:00 PM EDT - Market closed
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 237.42 | 250.33 | 235.43 | 241.55 | 241.55 | 5.01% | 1,439,490 |
| Mar 20, 2026 | 236.54 | 239.10 | 228.07 | 230.03 | 230.03 | -4.21% | 3,278,337 |
| Mar 19, 2026 | 232.40 | 240.59 | 226.99 | 240.14 | 240.14 | -0.15% | 1,600,705 |
| Mar 18, 2026 | 236.59 | 246.63 | 234.99 | 240.49 | 240.49 | 1.62% | 1,640,900 |
| Mar 17, 2026 | 236.02 | 240.12 | 232.18 | 236.65 | 236.65 | 0.23% | 1,482,321 |
| Mar 16, 2026 | 229.68 | 239.29 | 229.54 | 236.10 | 236.10 | 6.24% | 2,056,184 |
| Mar 13, 2026 | 242.12 | 242.71 | 221.84 | 222.24 | 222.24 | -6.29% | 2,018,408 |
| Mar 12, 2026 | 255.27 | 257.17 | 236.71 | 237.15 | 236.75 | -8.76% | 1,960,759 |
| Mar 11, 2026 | 266.38 | 270.21 | 259.71 | 259.91 | 259.47 | -4.25% | 1,006,705 |
| Mar 10, 2026 | 276.89 | 280.57 | 270.57 | 271.44 | 270.98 | -1.77% | 1,282,950 |
| Mar 9, 2026 | 255.04 | 277.56 | 248.55 | 276.34 | 275.87 | 6.14% | 2,049,478 |
| Mar 6, 2026 | 262.60 | 266.16 | 252.01 | 260.35 | 259.91 | -4.80% | 2,845,784 |
| Mar 5, 2026 | 275.69 | 281.02 | 269.07 | 273.47 | 273.01 | -3.34% | 1,799,245 |
| Mar 4, 2026 | 282.93 | 293.69 | 280.55 | 282.91 | 282.43 | 0.41% | 1,411,235 |
| Mar 3, 2026 | 290.33 | 293.70 | 273.33 | 281.75 | 281.27 | -5.50% | 1,492,123 |
| Mar 2, 2026 | 300.77 | 308.21 | 289.00 | 298.14 | 297.64 | -2.50% | 1,408,651 |
| Feb 27, 2026 | 306.50 | 319.05 | 300.85 | 305.80 | 305.28 | -1.37% | 7,558,819 |
| Feb 26, 2026 | 290.00 | 323.51 | 285.00 | 310.04 | 309.52 | 2.65% | 4,016,543 |
| Feb 25, 2026 | 305.00 | 310.00 | 300.00 | 302.03 | 301.52 | -0.63% | 1,977,948 |
| Feb 24, 2026 | 281.54 | 307.00 | 281.21 | 303.93 | 303.42 | 6.93% | 1,752,553 |
| Feb 23, 2026 | 288.31 | 293.81 | 281.21 | 284.23 | 283.75 | -1.90% | 1,120,398 |
| Feb 20, 2026 | 287.71 | 296.22 | 283.33 | 289.74 | 289.25 | 0.26% | 971,664 |
| Feb 19, 2026 | 287.61 | 292.08 | 282.43 | 288.98 | 288.49 | 0.63% | 1,037,931 |
| Feb 18, 2026 | 288.35 | 298.06 | 285.48 | 287.16 | 286.68 | 0.49% | 1,202,809 |
| Feb 17, 2026 | 279.43 | 288.99 | 273.00 | 285.75 | 285.27 | 2.11% | 941,749 |
| Feb 13, 2026 | 276.65 | 285.11 | 272.00 | 279.85 | 279.38 | 1.83% | 918,556 |
| Feb 12, 2026 | 267.46 | 278.00 | 265.66 | 274.83 | 274.37 | 3.33% | 1,615,539 |
| Feb 11, 2026 | 275.00 | 275.00 | 255.61 | 265.97 | 265.52 | -0.68% | 1,681,377 |
| Feb 10, 2026 | 276.42 | 279.41 | 262.02 | 267.80 | 267.35 | -2.75% | 1,268,954 |
| Feb 9, 2026 | 275.00 | 280.00 | 268.89 | 275.38 | 274.92 | 1.02% | 1,069,209 |
| Feb 6, 2026 | 267.29 | 278.61 | 267.29 | 272.61 | 272.15 | 5.21% | 1,119,463 |
| Feb 5, 2026 | 271.29 | 271.29 | 256.01 | 259.11 | 258.67 | -1.99% | 1,416,448 |
| Feb 4, 2026 | 287.50 | 288.24 | 256.01 | 264.37 | 263.92 | -7.72% | 1,922,535 |
| Feb 3, 2026 | 285.04 | 289.99 | 275.01 | 286.48 | 286.00 | 4.41% | 1,523,272 |
| Feb 2, 2026 | 269.59 | 275.50 | 267.59 | 274.39 | 273.93 | 0.76% | 1,335,450 |
| Jan 30, 2026 | 270.89 | 276.16 | 268.85 | 272.32 | 271.86 | -1.34% | 1,309,626 |
| Jan 29, 2026 | 280.00 | 281.45 | 273.35 | 276.01 | 275.54 | 0.13% | 1,160,217 |
| Jan 28, 2026 | 284.88 | 288.00 | 270.98 | 275.66 | 275.20 | -2.25% | 2,492,196 |
| Jan 27, 2026 | 288.44 | 294.48 | 280.30 | 282.00 | 281.52 | -2.40% | 1,946,055 |
| Jan 26, 2026 | 292.37 | 299.00 | 287.44 | 288.93 | 288.44 | -1.09% | 1,736,956 |
| Jan 23, 2026 | 291.32 | 303.00 | 289.35 | 292.10 | 291.61 | -0.47% | 2,230,906 |
| Jan 22, 2026 | 297.55 | 310.00 | 285.78 | 293.49 | 292.99 | 2.26% | 3,904,723 |
| Jan 21, 2026 | 279.67 | 287.02 | 271.16 | 287.00 | 286.52 | 2.41% | 2,428,515 |
| Jan 20, 2026 | 272.38 | 281.12 | 264.01 | 280.24 | 279.77 | 2.39% | 1,689,746 |
| Jan 16, 2026 | 266.86 | 277.07 | 264.31 | 273.71 | 273.25 | 2.57% | 1,606,318 |
| Jan 15, 2026 | 255.83 | 276.82 | 255.56 | 266.85 | 266.40 | 5.88% | 2,641,982 |
| Jan 14, 2026 | 252.62 | 257.45 | 250.00 | 252.04 | 251.61 | -0.63% | 1,311,137 |
| Jan 13, 2026 | 245.10 | 257.69 | 243.00 | 253.65 | 253.22 | 3.68% | 1,351,773 |
| Jan 12, 2026 | 241.60 | 247.28 | 240.00 | 244.64 | 244.23 | -0.44% | 1,281,053 |
| Jan 9, 2026 | 241.63 | 252.95 | 239.44 | 245.73 | 245.32 | 2.90% | 1,949,131 |