FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
137.32
-0.29 (-0.21%)
At close: Aug 1, 2025, 4:00 PM
137.89
+0.57 (0.42%)
After-hours: Aug 1, 2025, 7:39 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 134.75 | 140.95 | 128.32 | 137.32 | 137.32 | -0.21% | 1,888,711 |
| Jul 31, 2025 | 147.49 | 152.82 | 136.62 | 137.61 | 137.61 | -4.74% | 2,788,191 |
| Jul 30, 2025 | 126.45 | 146.50 | 126.20 | 144.46 | 144.46 | 26.56% | 7,157,646 |
| Jul 29, 2025 | 116.30 | 117.23 | 113.43 | 114.14 | 114.14 | -0.21% | 1,213,011 |
| Jul 28, 2025 | 118.05 | 118.16 | 113.48 | 114.38 | 114.38 | -2.39% | 1,472,714 |
| Jul 25, 2025 | 111.32 | 117.30 | 110.77 | 117.18 | 117.18 | 6.60% | 1,357,171 |
| Jul 24, 2025 | 112.37 | 112.83 | 109.90 | 109.92 | 109.92 | -2.03% | 825,468 |
| Jul 23, 2025 | 111.03 | 113.18 | 110.96 | 112.20 | 112.20 | 1.15% | 947,775 |
| Jul 22, 2025 | 113.50 | 115.15 | 110.87 | 110.92 | 110.92 | -2.60% | 897,115 |
| Jul 21, 2025 | 114.07 | 114.80 | 111.81 | 113.88 | 113.88 | 0.26% | 787,493 |
| Jul 18, 2025 | 116.00 | 117.00 | 112.92 | 113.59 | 113.59 | -1.78% | 822,649 |
| Jul 17, 2025 | 115.64 | 119.49 | 115.45 | 115.65 | 115.65 | 0.43% | 1,070,532 |
| Jul 16, 2025 | 115.39 | 115.62 | 111.29 | 115.15 | 115.15 | 1.20% | 1,017,522 |
| Jul 15, 2025 | 115.44 | 116.39 | 112.33 | 113.79 | 113.79 | -0.76% | 1,255,638 |
| Jul 14, 2025 | 111.00 | 116.30 | 110.40 | 114.66 | 114.66 | 3.32% | 1,576,434 |
| Jul 11, 2025 | 111.50 | 113.35 | 109.13 | 110.98 | 110.98 | -1.51% | 1,296,336 |
| Jul 10, 2025 | 111.00 | 114.03 | 109.18 | 112.68 | 112.68 | 2.06% | 1,818,650 |
| Jul 9, 2025 | 111.00 | 112.16 | 109.05 | 110.41 | 110.41 | 0.59% | 1,432,177 |
| Jul 8, 2025 | 111.61 | 113.53 | 108.47 | 109.76 | 109.76 | -1.55% | 1,684,501 |
| Jul 7, 2025 | 113.65 | 114.40 | 110.18 | 111.49 | 111.49 | -3.01% | 1,736,749 |
| Jul 3, 2025 | 114.76 | 115.80 | 112.51 | 114.95 | 114.95 | 1.60% | 961,130 |
| Jul 2, 2025 | 113.86 | 115.24 | 111.47 | 113.14 | 113.14 | -0.63% | 2,046,098 |
| Jul 1, 2025 | 115.07 | 116.00 | 110.55 | 113.86 | 113.86 | -1.03% | 2,595,204 |
| Jun 30, 2025 | 119.26 | 119.50 | 114.18 | 115.04 | 115.04 | -3.00% | 2,754,017 |
| Jun 27, 2025 | 120.96 | 123.78 | 117.48 | 118.60 | 118.60 | -2.79% | 17,044,568 |
| Jun 26, 2025 | 128.00 | 130.28 | 121.69 | 122.01 | 122.01 | -2.39% | 2,157,175 |
| Jun 25, 2025 | 135.50 | 136.00 | 124.20 | 125.00 | 125.00 | -7.44% | 2,287,279 |
| Jun 24, 2025 | 131.11 | 136.55 | 127.51 | 135.05 | 135.05 | 3.70% | 1,198,479 |
| Jun 23, 2025 | 128.00 | 132.19 | 126.40 | 130.23 | 130.23 | 0.88% | 1,476,729 |
| Jun 20, 2025 | 131.14 | 131.21 | 127.53 | 129.09 | 129.09 | -0.76% | 1,626,227 |
| Jun 18, 2025 | 123.44 | 130.26 | 122.83 | 130.08 | 130.08 | 5.54% | 1,496,814 |
| Jun 17, 2025 | 123.27 | 126.33 | 122.00 | 123.25 | 123.25 | -0.65% | 1,104,079 |
| Jun 16, 2025 | 126.12 | 128.98 | 123.74 | 124.06 | 124.06 | 0.23% | 1,104,705 |
| Jun 13, 2025 | 123.11 | 125.91 | 121.86 | 123.77 | 123.77 | 0.02% | 1,201,697 |
| Jun 12, 2025 | 119.43 | 124.08 | 118.40 | 123.74 | 123.74 | 2.82% | 837,373 |
| Jun 11, 2025 | 121.73 | 122.94 | 119.98 | 120.35 | 120.35 | -0.64% | 890,037 |
| Jun 10, 2025 | 125.00 | 125.96 | 118.69 | 121.13 | 121.13 | -2.89% | 1,121,696 |
| Jun 9, 2025 | 130.09 | 130.98 | 124.32 | 124.73 | 124.73 | -3.44% | 1,133,461 |
| Jun 6, 2025 | 126.18 | 129.28 | 124.71 | 129.17 | 129.17 | 4.60% | 1,046,107 |
| Jun 5, 2025 | 123.28 | 126.52 | 122.56 | 123.49 | 123.49 | 0.55% | 849,987 |
| Jun 4, 2025 | 123.23 | 124.52 | 121.45 | 122.82 | 122.82 | -0.43% | 663,762 |
| Jun 3, 2025 | 121.08 | 126.38 | 120.02 | 123.35 | 123.35 | 2.49% | 1,120,536 |
| Jun 2, 2025 | 117.00 | 120.64 | 115.57 | 120.35 | 120.35 | 2.73% | 868,100 |
| May 30, 2025 | 116.06 | 117.66 | 114.66 | 117.15 | 117.15 | -0.51% | 1,023,074 |
| May 29, 2025 | 120.00 | 120.00 | 116.25 | 117.75 | 117.75 | -0.41% | 749,603 |
| May 28, 2025 | 119.69 | 121.09 | 118.18 | 118.24 | 118.24 | -1.38% | 827,140 |
| May 27, 2025 | 117.50 | 120.61 | 116.10 | 119.90 | 119.90 | 4.64% | 1,268,359 |
| May 23, 2025 | 109.68 | 115.14 | 109.00 | 114.58 | 114.58 | 1.46% | 1,206,500 |
| May 22, 2025 | 113.24 | 114.26 | 111.75 | 112.93 | 112.93 | -1.39% | 935,818 |
| May 21, 2025 | 117.51 | 118.61 | 112.76 | 114.52 | 114.52 | -4.01% | 1,370,725 |