FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
113.59
+2.56 (2.31%)
At close: Apr 1, 2025, 4:00 PM
111.05
-2.54 (-2.24%)
After-hours: Apr 1, 2025, 7:39 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 111.01 | 113.96 | 108.20 | 113.59 | 113.59 | 2.31% | 1,014,419 |
| Mar 31, 2025 | 110.00 | 112.66 | 107.40 | 111.03 | 111.03 | -1.18% | 1,468,967 |
| Mar 28, 2025 | 114.17 | 114.97 | 111.26 | 112.36 | 112.36 | -1.89% | 1,543,785 |
| Mar 27, 2025 | 111.18 | 116.27 | 110.27 | 114.52 | 114.52 | 0.46% | 1,071,849 |
| Mar 26, 2025 | 116.92 | 117.75 | 112.15 | 114.00 | 114.00 | -2.51% | 2,123,918 |
| Mar 25, 2025 | 115.41 | 117.18 | 111.52 | 116.94 | 116.94 | 1.77% | 1,977,081 |
| Mar 24, 2025 | 109.74 | 115.32 | 109.56 | 114.91 | 114.91 | 7.16% | 1,279,124 |
| Mar 21, 2025 | 105.54 | 107.97 | 102.54 | 107.23 | 107.23 | 0.50% | 1,451,571 |
| Mar 20, 2025 | 107.28 | 107.99 | 105.50 | 106.70 | 106.70 | -2.12% | 1,333,512 |
| Mar 19, 2025 | 102.07 | 109.24 | 101.41 | 109.01 | 109.01 | 6.47% | 1,275,129 |
| Mar 18, 2025 | 106.83 | 106.83 | 101.72 | 102.39 | 102.39 | -4.29% | 1,066,981 |
| Mar 17, 2025 | 104.33 | 107.80 | 103.15 | 106.98 | 106.98 | 2.56% | 1,011,903 |
| Mar 14, 2025 | 103.31 | 105.15 | 100.30 | 104.31 | 104.31 | 3.09% | 1,214,630 |
| Mar 13, 2025 | 103.86 | 105.04 | 98.28 | 101.18 | 100.89 | -2.00% | 1,332,990 |
| Mar 12, 2025 | 109.58 | 114.43 | 100.21 | 103.24 | 102.94 | -2.22% | 2,186,611 |
| Mar 11, 2025 | 98.63 | 108.90 | 98.50 | 105.58 | 105.28 | 8.08% | 1,874,023 |
| Mar 10, 2025 | 102.09 | 102.09 | 96.51 | 97.69 | 97.41 | -6.27% | 2,183,272 |
| Mar 7, 2025 | 106.22 | 108.94 | 99.68 | 104.22 | 103.92 | -3.75% | 2,791,478 |
| Mar 6, 2025 | 110.17 | 112.63 | 106.00 | 108.28 | 107.97 | -4.29% | 2,550,883 |
| Mar 5, 2025 | 116.52 | 118.99 | 113.05 | 113.13 | 112.81 | -1.76% | 1,963,154 |
| Mar 4, 2025 | 117.00 | 118.96 | 111.62 | 115.16 | 114.83 | -2.91% | 2,667,938 |
| Mar 3, 2025 | 126.51 | 129.99 | 116.22 | 118.61 | 118.27 | -7.85% | 3,764,426 |
| Feb 28, 2025 | 128.54 | 129.96 | 124.39 | 128.71 | 128.34 | -0.71% | 2,157,574 |
| Feb 27, 2025 | 137.75 | 139.49 | 127.60 | 129.63 | 129.26 | -7.62% | 2,452,558 |
| Feb 26, 2025 | 136.65 | 143.84 | 135.46 | 140.32 | 139.92 | 5.54% | 2,106,933 |
| Feb 25, 2025 | 126.61 | 133.41 | 125.00 | 132.95 | 132.57 | 2.19% | 1,949,698 |
| Feb 24, 2025 | 132.00 | 135.00 | 127.40 | 130.10 | 129.73 | 0.61% | 2,859,581 |
| Feb 21, 2025 | 145.00 | 145.97 | 127.57 | 129.31 | 128.94 | -10.09% | 3,872,237 |
| Feb 20, 2025 | 149.74 | 158.83 | 139.28 | 143.82 | 143.41 | 14.37% | 6,253,274 |
| Feb 19, 2025 | 118.18 | 126.29 | 118.18 | 125.75 | 125.39 | 5.51% | 1,929,179 |
| Feb 18, 2025 | 115.21 | 119.74 | 114.50 | 119.18 | 118.84 | 4.92% | 1,408,563 |
| Feb 14, 2025 | 108.17 | 115.47 | 105.52 | 113.59 | 113.26 | 5.25% | 1,765,091 |
| Feb 13, 2025 | 112.47 | 114.40 | 106.88 | 107.92 | 107.61 | -5.92% | 2,515,296 |
| Feb 12, 2025 | 115.74 | 121.61 | 113.89 | 114.71 | 114.38 | -4.02% | 1,693,717 |
| Feb 11, 2025 | 116.98 | 119.67 | 115.00 | 119.51 | 119.17 | 2.43% | 918,297 |
| Feb 10, 2025 | 116.00 | 120.91 | 114.66 | 116.68 | 116.35 | 3.40% | 1,725,795 |
| Feb 7, 2025 | 119.32 | 119.67 | 109.86 | 112.84 | 112.52 | -5.02% | 2,283,304 |
| Feb 6, 2025 | 120.11 | 122.55 | 117.62 | 118.81 | 118.47 | 1.59% | 2,121,328 |
| Feb 5, 2025 | 109.39 | 117.08 | 107.55 | 116.95 | 116.62 | 6.71% | 2,468,458 |
| Feb 4, 2025 | 107.29 | 110.22 | 106.70 | 109.60 | 109.29 | 1.29% | 2,325,087 |
| Feb 3, 2025 | 97.79 | 112.74 | 97.50 | 108.20 | 107.89 | 7.63% | 3,635,801 |
| Jan 31, 2025 | 103.00 | 103.43 | 98.51 | 100.53 | 100.24 | -2.73% | 1,782,979 |
| Jan 30, 2025 | 98.01 | 104.23 | 97.02 | 103.35 | 103.05 | 6.55% | 1,569,424 |
| Jan 29, 2025 | 100.16 | 103.50 | 85.55 | 97.00 | 96.72 | -3.02% | 6,418,952 |
| Jan 28, 2025 | 93.15 | 101.76 | 93.01 | 100.02 | 99.73 | 9.13% | 2,635,249 |
| Jan 27, 2025 | 89.80 | 94.86 | 88.21 | 91.65 | 91.39 | 0.74% | 3,611,784 |
| Jan 24, 2025 | 101.98 | 104.80 | 90.89 | 90.98 | 90.72 | -10.36% | 5,369,749 |
| Jan 23, 2025 | 91.93 | 101.92 | 91.93 | 101.50 | 101.21 | 10.34% | 7,302,372 |
| Jan 22, 2025 | 84.00 | 92.52 | 81.00 | 91.99 | 91.73 | 9.79% | 7,458,778 |
| Jan 21, 2025 | 86.25 | 87.95 | 75.06 | 83.79 | 83.55 | -25.44% | 18,433,614 |