FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
147.71
+1.62 (1.11%)
At close: Aug 22, 2025, 4:00 PM
148.03
+0.32 (0.22%)
After-hours: Aug 22, 2025, 7:53 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 146.35 | 150.77 | 144.98 | 147.71 | 147.71 | 1.11% | 1,383,193 |
| Aug 21, 2025 | 140.26 | 149.35 | 140.26 | 146.09 | 146.09 | 4.05% | 1,390,977 |
| Aug 20, 2025 | 142.50 | 143.45 | 138.06 | 140.40 | 140.40 | -0.43% | 1,078,013 |
| Aug 19, 2025 | 140.86 | 143.71 | 139.84 | 141.01 | 141.01 | -1.02% | 833,884 |
| Aug 18, 2025 | 144.20 | 146.68 | 141.05 | 142.46 | 142.46 | -1.56% | 1,062,047 |
| Aug 15, 2025 | 145.00 | 145.77 | 143.00 | 144.72 | 144.72 | -0.12% | 887,589 |
| Aug 14, 2025 | 144.00 | 145.89 | 142.06 | 144.90 | 144.90 | -0.75% | 864,327 |
| Aug 13, 2025 | 143.72 | 146.12 | 140.30 | 146.00 | 146.00 | 2.41% | 1,205,645 |
| Aug 12, 2025 | 138.18 | 142.66 | 136.85 | 142.56 | 142.56 | 3.29% | 978,048 |
| Aug 11, 2025 | 136.56 | 140.24 | 135.03 | 138.02 | 137.73 | 1.44% | 797,989 |
| Aug 8, 2025 | 138.08 | 139.03 | 134.49 | 136.06 | 135.77 | -1.46% | 592,847 |
| Aug 7, 2025 | 137.77 | 142.36 | 136.86 | 138.07 | 137.78 | 0.32% | 966,904 |
| Aug 6, 2025 | 139.26 | 139.99 | 135.74 | 137.63 | 137.34 | -0.97% | 1,392,163 |
| Aug 5, 2025 | 142.90 | 142.90 | 137.08 | 138.98 | 138.69 | -1.76% | 1,236,646 |
| Aug 4, 2025 | 140.18 | 141.58 | 136.11 | 141.47 | 141.17 | 3.02% | 1,163,341 |
| Aug 1, 2025 | 134.75 | 140.95 | 128.32 | 137.32 | 137.03 | -0.21% | 1,888,711 |
| Jul 31, 2025 | 147.49 | 152.82 | 136.62 | 137.61 | 137.32 | -4.74% | 2,788,191 |
| Jul 30, 2025 | 126.45 | 146.50 | 126.20 | 144.46 | 144.16 | 26.56% | 7,157,646 |
| Jul 29, 2025 | 116.30 | 117.23 | 113.43 | 114.14 | 113.90 | -0.21% | 1,213,011 |
| Jul 28, 2025 | 118.05 | 118.16 | 113.48 | 114.38 | 114.14 | -2.39% | 1,472,714 |
| Jul 25, 2025 | 111.32 | 117.30 | 110.77 | 117.18 | 116.93 | 6.60% | 1,357,171 |
| Jul 24, 2025 | 112.37 | 112.83 | 109.90 | 109.92 | 109.69 | -2.03% | 825,468 |
| Jul 23, 2025 | 111.03 | 113.18 | 110.96 | 112.20 | 111.96 | 1.15% | 947,775 |
| Jul 22, 2025 | 113.50 | 115.15 | 110.87 | 110.92 | 110.69 | -2.60% | 897,115 |
| Jul 21, 2025 | 114.07 | 114.80 | 111.81 | 113.88 | 113.64 | 0.26% | 787,493 |
| Jul 18, 2025 | 116.00 | 117.00 | 112.92 | 113.59 | 113.35 | -1.78% | 822,649 |
| Jul 17, 2025 | 115.64 | 119.49 | 115.45 | 115.65 | 115.41 | 0.43% | 1,070,532 |
| Jul 16, 2025 | 115.39 | 115.62 | 111.29 | 115.15 | 114.91 | 1.20% | 1,017,522 |
| Jul 15, 2025 | 115.44 | 116.39 | 112.33 | 113.79 | 113.55 | -0.76% | 1,255,638 |
| Jul 14, 2025 | 111.00 | 116.30 | 110.40 | 114.66 | 114.42 | 3.32% | 1,576,434 |
| Jul 11, 2025 | 111.50 | 113.35 | 109.13 | 110.98 | 110.75 | -1.51% | 1,296,336 |
| Jul 10, 2025 | 111.00 | 114.03 | 109.18 | 112.68 | 112.44 | 2.06% | 1,818,650 |
| Jul 9, 2025 | 111.00 | 112.16 | 109.05 | 110.41 | 110.18 | 0.59% | 1,432,177 |
| Jul 8, 2025 | 111.61 | 113.53 | 108.47 | 109.76 | 109.53 | -1.55% | 1,684,501 |
| Jul 7, 2025 | 113.65 | 114.40 | 110.18 | 111.49 | 111.26 | -3.01% | 1,736,749 |
| Jul 3, 2025 | 114.76 | 115.80 | 112.51 | 114.95 | 114.71 | 1.60% | 961,130 |
| Jul 2, 2025 | 113.86 | 115.24 | 111.47 | 113.14 | 112.90 | -0.63% | 2,046,098 |
| Jul 1, 2025 | 115.07 | 116.00 | 110.55 | 113.86 | 113.62 | -1.03% | 2,595,204 |
| Jun 30, 2025 | 119.26 | 119.50 | 114.18 | 115.04 | 114.80 | -3.00% | 2,754,017 |
| Jun 27, 2025 | 120.96 | 123.78 | 117.48 | 118.60 | 118.35 | -2.79% | 17,044,568 |
| Jun 26, 2025 | 128.00 | 130.28 | 121.69 | 122.01 | 121.75 | -2.39% | 2,157,175 |
| Jun 25, 2025 | 135.50 | 136.00 | 124.20 | 125.00 | 124.74 | -7.44% | 2,287,279 |
| Jun 24, 2025 | 131.11 | 136.55 | 127.51 | 135.05 | 134.77 | 3.70% | 1,198,479 |
| Jun 23, 2025 | 128.00 | 132.19 | 126.40 | 130.23 | 129.96 | 0.88% | 1,476,729 |
| Jun 20, 2025 | 131.14 | 131.21 | 127.53 | 129.09 | 128.82 | -0.76% | 1,626,227 |
| Jun 18, 2025 | 123.44 | 130.26 | 122.83 | 130.08 | 129.81 | 5.54% | 1,496,814 |
| Jun 17, 2025 | 123.27 | 126.33 | 122.00 | 123.25 | 122.99 | -0.65% | 1,104,079 |
| Jun 16, 2025 | 126.12 | 128.98 | 123.74 | 124.06 | 123.80 | 0.23% | 1,104,705 |
| Jun 13, 2025 | 123.11 | 125.91 | 121.86 | 123.77 | 123.51 | 0.02% | 1,201,697 |
| Jun 12, 2025 | 119.43 | 124.08 | 118.40 | 123.74 | 123.48 | 2.82% | 837,373 |