Skip to main content
FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
129.63
-10.69 (-7.62%)
At close: Feb 27, 2025, 4:00 PM
131.25
+1.62 (1.25%)
After-hours: Feb 27, 2025, 7:23 PM EST

FTAI Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025137.75139.49127.60129.63129.63-7.62%2,452,558
Feb 26, 2025136.65143.84135.46140.32140.325.54%2,106,933
Feb 25, 2025126.61133.41125.00132.95132.952.19%1,949,698
Feb 24, 2025132.00135.00127.40130.10130.100.61%2,859,581
Feb 21, 2025145.00145.97127.57129.31129.31-10.09%3,872,237
Feb 20, 2025149.74158.83139.28143.82143.8214.37%6,253,274
Feb 19, 2025118.18126.29118.18125.75125.755.51%1,929,179
Feb 18, 2025115.21119.74114.50119.18119.184.92%1,408,563
Feb 14, 2025108.17115.47105.52113.59113.595.25%1,765,091
Feb 13, 2025112.47114.40106.88107.92107.92-5.92%2,515,296
Feb 12, 2025115.74121.61113.89114.71114.71-4.02%1,693,717
Feb 11, 2025116.98119.67115.00119.51119.512.43%918,297
Feb 10, 2025116.00120.91114.66116.68116.683.40%1,725,795
Feb 7, 2025119.32119.67109.86112.84112.84-5.02%2,283,304
Feb 6, 2025120.11122.55117.62118.81118.811.59%2,121,328
Feb 5, 2025109.39117.08107.55116.95116.956.71%2,468,458
Feb 4, 2025107.29110.22106.70109.60109.601.29%2,325,087
Feb 3, 202597.79112.7497.50108.20108.207.63%3,635,801
Jan 31, 2025103.00103.4398.51100.53100.53-2.73%1,782,979
Jan 30, 202598.01104.2397.02103.35103.356.55%1,569,424
Jan 29, 2025100.16103.5085.5597.0097.00-3.02%6,418,952
Jan 28, 202593.15101.7693.01100.02100.029.13%2,635,249
Jan 27, 202589.8094.8688.2191.6591.650.74%3,611,784
Jan 24, 2025101.98104.8090.8990.9890.98-10.36%5,369,749
Jan 23, 202591.93101.9291.93101.50101.5010.34%7,302,372
Jan 22, 202584.0092.5281.0091.9991.999.79%7,458,778
Jan 21, 202586.2587.9575.0683.7983.79-25.44%18,433,614
Jan 17, 2025123.18128.29110.37112.38112.38-6.35%5,554,301
Jan 16, 2025126.86131.20118.52120.00120.003.38%8,449,376
Jan 15, 2025158.76159.4891.37116.08116.08-24.27%20,029,142
Jan 14, 2025169.64170.00150.03153.29153.29-6.85%2,267,308
Jan 13, 2025168.88170.99159.64164.57164.57-5.43%3,052,010
Jan 10, 2025168.43181.64168.43174.02174.023.10%2,509,857
Jan 8, 2025160.07169.38158.49168.78168.785.55%1,632,215
Jan 7, 2025159.00161.65154.18159.91159.911.23%1,685,503
Jan 6, 2025153.11158.13150.49157.96157.964.35%2,148,020
Jan 3, 2025146.07151.47145.65151.38151.384.80%1,122,613
Jan 2, 2025145.00149.29140.52144.44144.440.28%1,862,800
Dec 31, 2024136.54149.43135.00144.04144.0413.86%3,247,029
Dec 30, 2024125.38127.40123.34126.51126.51-0.48%1,143,371
Dec 27, 2024128.45129.53125.70127.11127.11-2.10%676,662
Dec 26, 2024129.38130.46126.67129.84129.840.36%707,837
Dec 24, 2024128.50129.50126.39129.38129.381.05%431,077
Dec 23, 2024133.13133.50127.01128.04128.04-4.08%1,267,331
Dec 20, 2024129.37135.12128.66133.49133.491.79%2,518,609
Dec 19, 2024128.38131.81128.30131.14131.143.54%2,388,442
Dec 18, 2024130.73131.51124.44126.66126.66-2.68%2,314,645
Dec 17, 2024129.00132.51124.28130.15130.15-0.38%1,843,000
Dec 16, 2024130.31135.49129.00130.64130.64-0.82%2,057,354
Dec 13, 2024135.14138.97129.82131.72131.72-2.49%2,343,598
Dec 12, 2024148.14149.98134.75135.08135.08-9.75%2,398,417
Dec 11, 2024152.61152.61149.35149.67149.67-0.22%933,147
Dec 10, 2024150.21153.44149.37150.00150.000.07%1,351,218
Dec 9, 2024157.15158.40149.00149.90149.90-4.59%1,580,167
Dec 6, 2024158.54158.54154.11157.11157.11-0.78%1,699,518
Dec 5, 2024162.27163.73157.68158.35158.35-3.99%786,371
Dec 4, 2024163.98168.72162.16164.93164.932.30%1,107,999
Dec 3, 2024166.91168.13159.26161.22161.22-3.35%1,371,656
Dec 2, 2024168.63171.05166.64166.80166.80-1.20%693,922
Nov 29, 2024167.80170.05166.52168.82168.822.12%358,885
Nov 27, 2024171.10171.81165.21165.32165.32-3.86%870,891
Nov 26, 2024167.07172.71166.55171.96171.962.20%755,909
Nov 25, 2024176.00176.71166.00168.26168.26-3.14%1,177,999
Nov 22, 2024175.15177.18172.19173.71173.71-0.71%1,203,150
Nov 21, 2024173.24176.01171.30174.96174.962.19%1,041,985
Nov 20, 2024173.32173.97165.98171.21171.210.11%982,327
Nov 19, 2024161.36171.36161.36171.02171.024.91%1,188,312
Nov 18, 2024160.41164.72157.76163.02163.022.89%999,010
Nov 15, 2024157.83158.95155.08158.44158.440.50%632,418
Nov 14, 2024163.47163.75156.96157.65157.65-2.94%710,640
Nov 13, 2024164.13164.20161.50162.43162.120.61%678,690
Nov 12, 2024164.81166.00158.99161.45161.14-1.96%815,102
Nov 11, 2024160.00165.84159.99164.68164.374.84%1,188,893
Nov 8, 2024151.35158.45150.13157.07156.774.70%1,308,683
Nov 7, 2024150.40150.90147.98150.02149.740.67%1,116,974
Nov 6, 2024145.81149.43143.53149.02148.747.10%1,771,656
Nov 5, 2024133.56139.44133.50139.14138.881.16%1,542,176
Nov 4, 2024142.49142.79136.15137.55137.29-3.45%1,372,314
Nov 1, 2024148.90149.42141.63142.46142.195.97%2,497,481
Oct 31, 2024138.49143.99127.23134.44134.19-7.47%2,465,489
Oct 30, 2024140.95145.84140.23145.30145.021.30%1,145,670
Oct 29, 2024141.70143.53140.01143.43143.160.65%992,337
Oct 28, 2024144.54145.57142.48142.51142.24-1.20%951,759
Oct 25, 2024144.10145.12141.65144.24143.970.74%732,636
Oct 24, 2024141.27144.16140.37143.18142.911.67%1,125,539
Oct 23, 2024139.52141.50136.58140.83140.560.43%785,414
Oct 22, 2024141.78142.60139.53140.23139.96-1.50%964,636
Oct 21, 2024142.14143.52140.76142.36142.09-0.83%926,968
Oct 18, 2024145.99146.45141.11143.55143.28-1.20%864,858
Oct 17, 2024146.28149.09145.18145.29145.01-0.35%639,403
Oct 16, 2024145.40146.56144.89145.80145.520.54%696,498
Oct 15, 2024148.10149.74141.46145.01144.74-2.08%1,392,341
Oct 14, 2024147.99148.69146.23148.09147.811.15%1,150,749
Oct 11, 2024143.71147.45143.01146.40146.121.60%1,368,091
Oct 10, 2024141.84145.11140.31144.10143.83-0.59%1,783,852
Oct 9, 2024146.99147.10143.37144.95144.68-1.02%1,187,089
Oct 8, 2024140.34147.78139.80146.45146.175.07%1,467,829
Oct 7, 2024139.70141.80138.84139.38139.12-0.55%992,415
Oct 4, 2024135.38140.30134.51140.15139.885.02%1,691,614
Oct 3, 2024133.76136.38133.23133.45133.20-0.87%842,803