FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
173.71
-1.25 (-0.71%)
Nov 22, 2024, 4:00 PM EST - Market closed
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 175.15 | 177.18 | 172.19 | 173.71 | 173.71 | -0.71% | 1,202,834 |
| Nov 21, 2024 | 173.24 | 176.01 | 171.30 | 174.96 | 174.96 | 2.19% | 1,041,985 |
| Nov 20, 2024 | 173.32 | 173.97 | 165.98 | 171.21 | 171.21 | 0.11% | 982,327 |
| Nov 19, 2024 | 161.36 | 171.36 | 161.36 | 171.02 | 171.02 | 4.91% | 1,188,312 |
| Nov 18, 2024 | 160.41 | 164.72 | 157.76 | 163.02 | 163.02 | 2.89% | 999,010 |
| Nov 15, 2024 | 157.83 | 158.95 | 155.08 | 158.44 | 158.44 | 0.50% | 632,418 |
| Nov 14, 2024 | 163.47 | 163.75 | 156.96 | 157.65 | 157.65 | -2.94% | 710,640 |
| Nov 13, 2024 | 164.13 | 164.20 | 161.50 | 162.43 | 162.12 | 0.61% | 678,690 |
| Nov 12, 2024 | 164.81 | 166.00 | 158.99 | 161.45 | 161.14 | -1.96% | 815,102 |
| Nov 11, 2024 | 160.00 | 165.84 | 159.99 | 164.68 | 164.37 | 4.84% | 1,188,893 |
| Nov 8, 2024 | 151.35 | 158.45 | 150.13 | 157.07 | 156.77 | 4.70% | 1,308,683 |
| Nov 7, 2024 | 150.40 | 150.90 | 147.98 | 150.02 | 149.74 | 0.67% | 1,116,974 |
| Nov 6, 2024 | 145.81 | 149.43 | 143.53 | 149.02 | 148.74 | 7.10% | 1,771,656 |
| Nov 5, 2024 | 133.56 | 139.44 | 133.50 | 139.14 | 138.88 | 1.16% | 1,542,176 |
| Nov 4, 2024 | 142.49 | 142.79 | 136.15 | 137.55 | 137.29 | -3.45% | 1,372,314 |
| Nov 1, 2024 | 148.90 | 149.42 | 141.63 | 142.46 | 142.19 | 5.97% | 2,497,481 |
| Oct 31, 2024 | 138.49 | 143.99 | 127.23 | 134.44 | 134.19 | -7.47% | 2,465,489 |
| Oct 30, 2024 | 140.95 | 145.84 | 140.23 | 145.30 | 145.02 | 1.30% | 1,145,670 |
| Oct 29, 2024 | 141.70 | 143.53 | 140.01 | 143.43 | 143.16 | 0.65% | 992,337 |
| Oct 28, 2024 | 144.54 | 145.57 | 142.48 | 142.51 | 142.24 | -1.20% | 951,759 |
| Oct 25, 2024 | 144.10 | 145.12 | 141.65 | 144.24 | 143.97 | 0.74% | 732,636 |
| Oct 24, 2024 | 141.27 | 144.16 | 140.37 | 143.18 | 142.91 | 1.67% | 1,125,539 |
| Oct 23, 2024 | 139.52 | 141.50 | 136.58 | 140.83 | 140.56 | 0.43% | 785,414 |
| Oct 22, 2024 | 141.78 | 142.60 | 139.53 | 140.23 | 139.96 | -1.50% | 964,636 |
| Oct 21, 2024 | 142.14 | 143.52 | 140.76 | 142.36 | 142.09 | -0.83% | 926,968 |
| Oct 18, 2024 | 145.99 | 146.45 | 141.11 | 143.55 | 143.28 | -1.20% | 864,858 |
| Oct 17, 2024 | 146.28 | 149.09 | 145.18 | 145.29 | 145.01 | -0.35% | 639,403 |
| Oct 16, 2024 | 145.40 | 146.56 | 144.89 | 145.80 | 145.52 | 0.54% | 696,498 |
| Oct 15, 2024 | 148.10 | 149.74 | 141.46 | 145.01 | 144.74 | -2.08% | 1,392,341 |
| Oct 14, 2024 | 147.99 | 148.69 | 146.23 | 148.09 | 147.81 | 1.15% | 1,150,749 |
| Oct 11, 2024 | 143.71 | 147.45 | 143.01 | 146.40 | 146.12 | 1.60% | 1,368,091 |
| Oct 10, 2024 | 141.84 | 145.11 | 140.31 | 144.10 | 143.83 | -0.59% | 1,783,852 |
| Oct 9, 2024 | 146.99 | 147.10 | 143.37 | 144.95 | 144.68 | -1.02% | 1,187,089 |
| Oct 8, 2024 | 140.34 | 147.78 | 139.80 | 146.45 | 146.17 | 5.07% | 1,467,829 |
| Oct 7, 2024 | 139.70 | 141.80 | 138.84 | 139.38 | 139.12 | -0.55% | 992,415 |
| Oct 4, 2024 | 135.38 | 140.30 | 134.51 | 140.15 | 139.88 | 5.02% | 1,691,614 |
| Oct 3, 2024 | 133.76 | 136.38 | 133.23 | 133.45 | 133.20 | -0.87% | 842,803 |
| Oct 2, 2024 | 128.77 | 135.40 | 128.77 | 134.62 | 134.36 | 2.26% | 1,305,051 |
| Oct 1, 2024 | 132.53 | 133.12 | 128.65 | 131.65 | 131.40 | -0.94% | 1,205,539 |
| Sep 30, 2024 | 130.22 | 133.91 | 129.79 | 132.90 | 132.65 | 2.59% | 1,499,356 |
| Sep 27, 2024 | 128.00 | 130.69 | 127.02 | 129.55 | 129.30 | 2.78% | 1,137,462 |
| Sep 26, 2024 | 131.79 | 131.79 | 125.92 | 126.04 | 125.80 | -3.10% | 800,529 |
| Sep 25, 2024 | 130.29 | 131.69 | 129.15 | 130.07 | 129.82 | -0.04% | 629,993 |
| Sep 24, 2024 | 130.02 | 130.22 | 126.62 | 130.12 | 129.87 | 0.09% | 864,449 |
| Sep 23, 2024 | 130.49 | 131.73 | 128.85 | 130.00 | 129.75 | -0.30% | 815,843 |
| Sep 20, 2024 | 130.57 | 132.94 | 129.59 | 130.39 | 130.14 | 0.13% | 3,087,593 |
| Sep 19, 2024 | 132.13 | 132.41 | 127.76 | 130.22 | 129.97 | 3.00% | 1,443,719 |
| Sep 18, 2024 | 126.52 | 130.52 | 125.21 | 126.43 | 126.19 | -0.27% | 954,957 |
| Sep 17, 2024 | 128.25 | 128.58 | 125.71 | 126.77 | 126.53 | -0.15% | 757,496 |
| Sep 16, 2024 | 125.00 | 129.00 | 124.64 | 126.96 | 126.72 | 1.38% | 2,152,410 |
| Sep 13, 2024 | 122.86 | 126.75 | 122.13 | 125.23 | 124.99 | 3.44% | 1,146,827 |
| Sep 12, 2024 | 115.97 | 123.19 | 115.97 | 121.07 | 120.84 | 4.48% | 1,044,337 |
| Sep 11, 2024 | 113.29 | 116.84 | 112.16 | 115.88 | 115.66 | 1.75% | 812,257 |
| Sep 10, 2024 | 113.74 | 114.49 | 111.31 | 113.89 | 113.67 | 0.76% | 571,375 |
| Sep 9, 2024 | 114.62 | 117.18 | 112.83 | 113.03 | 112.82 | 0.43% | 1,092,126 |
| Sep 6, 2024 | 118.80 | 120.75 | 112.05 | 112.55 | 112.34 | -5.32% | 1,142,280 |
| Sep 5, 2024 | 119.21 | 120.25 | 117.03 | 118.88 | 118.65 | -0.44% | 467,618 |
| Sep 4, 2024 | 116.01 | 120.88 | 115.31 | 119.41 | 119.18 | 1.25% | 588,161 |
| Sep 3, 2024 | 127.20 | 127.63 | 117.49 | 117.93 | 117.71 | -7.73% | 1,020,495 |
| Aug 30, 2024 | 126.00 | 128.45 | 124.08 | 127.81 | 127.57 | 2.55% | 956,181 |
| Aug 29, 2024 | 121.18 | 126.38 | 120.92 | 124.63 | 124.39 | 3.27% | 744,769 |
| Aug 28, 2024 | 121.00 | 122.28 | 119.37 | 120.68 | 120.45 | -0.70% | 476,293 |
| Aug 27, 2024 | 121.50 | 122.77 | 120.32 | 121.53 | 121.29 | -0.51% | 507,198 |
| Aug 26, 2024 | 123.00 | 124.36 | 121.50 | 122.15 | 121.92 | 0.34% | 648,830 |
| Aug 23, 2024 | 119.09 | 122.57 | 118.51 | 121.74 | 121.51 | 1.82% | 1,180,105 |
| Aug 22, 2024 | 119.75 | 122.71 | 119.15 | 119.56 | 119.33 | 0.34% | 986,316 |
| Aug 21, 2024 | 114.71 | 119.83 | 114.61 | 119.15 | 118.92 | 4.24% | 886,709 |
| Aug 20, 2024 | 116.53 | 117.12 | 113.33 | 114.30 | 114.08 | -0.72% | 641,881 |
| Aug 19, 2024 | 113.80 | 116.33 | 113.01 | 115.13 | 114.91 | 1.42% | 814,163 |
| Aug 16, 2024 | 108.93 | 114.60 | 107.81 | 113.52 | 113.30 | 6.65% | 1,276,174 |
| Aug 15, 2024 | 106.66 | 107.95 | 105.36 | 106.44 | 106.24 | 1.85% | 863,241 |
| Aug 14, 2024 | 104.45 | 104.95 | 102.69 | 104.51 | 104.31 | 0.73% | 906,702 |
| Aug 13, 2024 | 104.81 | 105.74 | 102.76 | 103.75 | 103.55 | -0.03% | 1,447,685 |
| Aug 12, 2024 | 104.15 | 104.46 | 101.89 | 103.78 | 103.58 | -0.88% | 770,814 |
| Aug 9, 2024 | 104.20 | 105.26 | 103.59 | 104.70 | 104.20 | -0.06% | 415,676 |
| Aug 8, 2024 | 103.25 | 105.11 | 101.40 | 104.76 | 104.26 | 3.95% | 585,298 |
| Aug 7, 2024 | 104.11 | 104.27 | 98.82 | 100.78 | 100.30 | -0.82% | 776,871 |
| Aug 6, 2024 | 99.30 | 103.52 | 96.22 | 101.61 | 101.13 | 4.56% | 1,068,914 |
| Aug 5, 2024 | 92.83 | 99.66 | 86.75 | 97.18 | 96.72 | -4.69% | 1,736,041 |
| Aug 2, 2024 | 104.06 | 104.94 | 99.20 | 101.96 | 101.47 | -6.39% | 1,633,253 |
| Aug 1, 2024 | 111.40 | 113.54 | 106.26 | 108.92 | 108.40 | -2.27% | 1,058,281 |
| Jul 31, 2024 | 111.83 | 114.40 | 110.70 | 111.45 | 110.92 | 1.41% | 1,297,696 |
| Jul 30, 2024 | 112.92 | 114.75 | 108.35 | 109.90 | 109.38 | -2.39% | 961,081 |
| Jul 29, 2024 | 113.57 | 117.45 | 110.31 | 112.59 | 112.05 | -0.04% | 1,555,202 |
| Jul 26, 2024 | 110.00 | 115.00 | 108.20 | 112.63 | 112.09 | 6.93% | 2,386,326 |
| Jul 25, 2024 | 109.11 | 110.49 | 103.00 | 105.33 | 104.83 | -3.59% | 1,783,575 |
| Jul 24, 2024 | 112.00 | 113.98 | 105.38 | 109.25 | 108.73 | 1.31% | 2,757,966 |
| Jul 23, 2024 | 105.76 | 108.16 | 105.60 | 107.84 | 107.33 | 2.48% | 1,540,930 |
| Jul 22, 2024 | 102.93 | 105.73 | 100.60 | 105.23 | 104.73 | 3.11% | 1,563,249 |
| Jul 19, 2024 | 103.61 | 105.40 | 101.86 | 102.06 | 101.57 | -0.90% | 1,014,528 |
| Jul 18, 2024 | 104.33 | 105.73 | 101.13 | 102.99 | 102.50 | 0.19% | 1,143,665 |
| Jul 17, 2024 | 105.26 | 106.95 | 102.18 | 102.79 | 102.30 | -4.31% | 1,304,619 |
| Jul 16, 2024 | 102.50 | 107.90 | 102.50 | 107.42 | 106.91 | 5.63% | 1,270,623 |
| Jul 15, 2024 | 99.54 | 102.63 | 98.50 | 101.69 | 101.20 | 4.06% | 1,530,059 |
| Jul 12, 2024 | 96.95 | 99.83 | 96.90 | 97.72 | 97.25 | 1.32% | 869,181 |
| Jul 11, 2024 | 96.00 | 97.20 | 93.13 | 96.45 | 95.99 | 0.82% | 2,140,216 |
| Jul 10, 2024 | 102.69 | 102.69 | 95.31 | 95.67 | 95.21 | -8.23% | 2,618,895 |
| Jul 9, 2024 | 106.26 | 106.71 | 103.67 | 104.25 | 103.75 | -2.09% | 1,048,843 |
| Jul 8, 2024 | 106.07 | 107.77 | 105.40 | 106.47 | 105.96 | 0.72% | 659,568 |
| Jul 5, 2024 | 106.87 | 108.70 | 103.54 | 105.71 | 105.21 | -1.01% | 1,025,943 |