FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
98.34
+2.51 (2.62%)
Apr 24, 2025, 10:27 AM EDT - Market open

FTAI Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202597.85100.9494.6295.8395.834.12%1,227,315
Apr 22, 202589.6093.1189.4792.0492.045.37%1,492,290
Apr 21, 202590.8591.9085.2387.3587.35-6.08%1,581,536
Apr 17, 202591.9494.9088.9293.0093.00-1.49%1,879,301
Apr 16, 202594.2695.6491.1594.4194.41-1.48%1,687,849
Apr 15, 202598.75100.2595.1995.8395.83-3.27%1,311,514
Apr 14, 2025102.88102.8897.1099.0799.070.15%1,101,597
Apr 11, 202596.13100.1592.7298.9298.922.58%1,149,193
Apr 10, 2025103.01106.9495.0096.4396.43-11.49%1,972,410
Apr 9, 202589.15110.8088.58108.95108.9521.07%3,046,070
Apr 8, 202596.74101.0287.3489.9989.99-0.16%2,385,668
Apr 7, 202583.4099.1281.4590.1390.132.05%2,742,154
Apr 4, 202596.51100.0085.6288.3288.32-15.35%4,020,577
Apr 3, 2025108.99110.69101.25104.34104.34-10.01%3,549,083
Apr 2, 2025110.45117.57109.05115.94115.942.07%946,911
Apr 1, 2025111.01113.96108.20113.59113.592.31%1,014,419
Mar 31, 2025110.00112.66107.40111.03111.03-1.18%1,468,967
Mar 28, 2025114.17114.97111.26112.36112.36-1.89%1,543,785
Mar 27, 2025111.18116.27110.27114.52114.520.46%1,071,849
Mar 26, 2025116.92117.75112.15114.00114.00-2.51%2,123,918
Mar 25, 2025115.41117.18111.52116.94116.941.77%1,977,081
Mar 24, 2025109.74115.32109.56114.91114.917.16%1,279,124
Mar 21, 2025105.54107.97102.54107.23107.230.50%1,451,571
Mar 20, 2025107.28107.99105.50106.70106.70-2.12%1,333,512
Mar 19, 2025102.07109.24101.41109.01109.016.47%1,275,129
Mar 18, 2025106.83106.83101.72102.39102.39-4.29%1,066,981
Mar 17, 2025104.33107.80103.15106.98106.982.56%1,011,903
Mar 14, 2025103.31105.15100.30104.31104.313.09%1,214,630
Mar 13, 2025103.86105.0498.28101.18100.89-2.00%1,332,990
Mar 12, 2025109.58114.43100.21103.24102.94-2.22%2,186,611
Mar 11, 202598.63108.9098.50105.58105.288.08%1,874,023
Mar 10, 2025102.09102.0996.5197.6997.41-6.27%2,183,272
Mar 7, 2025106.22108.9499.68104.22103.92-3.75%2,791,478
Mar 6, 2025110.17112.63106.00108.28107.97-4.29%2,550,883
Mar 5, 2025116.52118.99113.05113.13112.81-1.76%1,963,154
Mar 4, 2025117.00118.96111.62115.16114.83-2.91%2,667,938
Mar 3, 2025126.51129.99116.22118.61118.27-7.85%3,764,426
Feb 28, 2025128.54129.96124.39128.71128.34-0.71%2,157,574
Feb 27, 2025137.75139.49127.60129.63129.26-7.62%2,452,558
Feb 26, 2025136.65143.84135.46140.32139.925.54%2,106,933
Feb 25, 2025126.61133.41125.00132.95132.572.19%1,949,698
Feb 24, 2025132.00135.00127.40130.10129.730.61%2,859,581
Feb 21, 2025145.00145.97127.57129.31128.94-10.09%3,872,237
Feb 20, 2025149.74158.83139.28143.82143.4114.37%6,253,274
Feb 19, 2025118.18126.29118.18125.75125.395.51%1,929,179
Feb 18, 2025115.21119.74114.50119.18118.844.92%1,408,563
Feb 14, 2025108.17115.47105.52113.59113.265.25%1,765,091
Feb 13, 2025112.47114.40106.88107.92107.61-5.92%2,515,296
Feb 12, 2025115.74121.61113.89114.71114.38-4.02%1,693,717
Feb 11, 2025116.98119.67115.00119.51119.172.43%918,297