Skip to main content
FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
157.07
+7.05 (4.70%)
At close: Nov 8, 2024, 4:00 PM
161.00
+3.93 (2.50%)
After-hours: Nov 8, 2024, 5:50 PM EST

FTAI Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2024150.40150.90147.98150.02150.020.67%1,116,974
Nov 6, 2024145.81149.43143.53149.02149.027.10%1,771,656
Nov 5, 2024133.56139.44133.50139.14139.141.16%1,542,176
Nov 4, 2024142.49142.79136.15137.55137.55-3.45%1,372,314
Nov 1, 2024148.90149.42141.63142.46142.465.97%2,497,481
Oct 31, 2024138.49143.99127.23134.44134.44-7.47%2,465,489
Oct 30, 2024140.95145.84140.23145.30145.301.30%1,145,670
Oct 29, 2024141.70143.53140.01143.43143.430.65%992,337
Oct 28, 2024144.54145.57142.48142.51142.51-1.20%951,759
Oct 25, 2024144.10145.12141.65144.24144.240.74%732,636
Oct 24, 2024141.27144.16140.37143.18143.181.67%1,125,539
Oct 23, 2024139.52141.50136.58140.83140.830.43%785,414
Oct 22, 2024141.78142.60139.53140.23140.23-1.50%964,636
Oct 21, 2024142.14143.52140.76142.36142.36-0.83%926,968
Oct 18, 2024145.99146.45141.11143.55143.55-1.20%864,858
Oct 17, 2024146.28149.09145.18145.29145.29-0.35%639,403
Oct 16, 2024145.40146.56144.89145.80145.800.54%696,498
Oct 15, 2024148.10149.74141.46145.01145.01-2.08%1,392,341
Oct 14, 2024147.99148.69146.23148.09148.091.15%1,150,749
Oct 11, 2024143.71147.45143.01146.40146.401.60%1,368,091
Oct 10, 2024141.84145.11140.31144.10144.10-0.59%1,783,852
Oct 9, 2024146.99147.10143.37144.95144.95-1.02%1,187,089
Oct 8, 2024140.34147.78139.80146.45146.455.07%1,467,829
Oct 7, 2024139.70141.80138.84139.38139.38-0.55%992,415
Oct 4, 2024135.38140.30134.51140.15140.155.02%1,691,614
Oct 3, 2024133.76136.38133.23133.45133.45-0.87%842,803
Oct 2, 2024128.77135.40128.77134.62134.622.26%1,305,051
Oct 1, 2024132.53133.12128.65131.65131.65-0.94%1,205,539
Sep 30, 2024130.22133.91129.79132.90132.902.59%1,499,356
Sep 27, 2024128.00130.69127.02129.55129.552.78%1,137,462
Sep 26, 2024131.79131.79125.92126.04126.04-3.10%800,529
Sep 25, 2024130.29131.69129.15130.07130.07-0.04%629,993
Sep 24, 2024130.02130.22126.62130.12130.120.09%864,449
Sep 23, 2024130.49131.73128.85130.00130.00-0.30%815,843
Sep 20, 2024130.57132.94129.59130.39130.390.13%3,087,593
Sep 19, 2024132.13132.41127.76130.22130.223.00%1,443,719
Sep 18, 2024126.52130.52125.21126.43126.43-0.27%954,957
Sep 17, 2024128.25128.58125.71126.77126.77-0.15%757,496
Sep 16, 2024125.00129.00124.64126.96126.961.38%2,152,410
Sep 13, 2024122.86126.75122.13125.23125.233.44%1,146,827
Sep 12, 2024115.97123.19115.97121.07121.074.48%1,044,337
Sep 11, 2024113.29116.84112.16115.88115.881.75%812,257
Sep 10, 2024113.74114.49111.31113.89113.890.76%571,375
Sep 9, 2024114.62117.18112.83113.03113.030.43%1,092,126
Sep 6, 2024118.80120.75112.05112.55112.55-5.32%1,142,280
Sep 5, 2024119.21120.25117.03118.88118.88-0.44%467,618
Sep 4, 2024116.01120.88115.31119.41119.411.25%588,161
Sep 3, 2024127.20127.63117.49117.93117.93-7.73%1,020,495
Aug 30, 2024126.00128.45124.08127.81127.812.55%956,181
Aug 29, 2024121.18126.38120.92124.63124.633.27%744,769
Aug 28, 2024121.00122.28119.37120.68120.68-0.70%476,293
Aug 27, 2024121.50122.77120.32121.53121.53-0.51%507,198
Aug 26, 2024123.00124.36121.50122.15122.150.34%648,830
Aug 23, 2024119.09122.57118.51121.74121.741.82%1,180,105
Aug 22, 2024119.75122.71119.15119.56119.560.34%986,316
Aug 21, 2024114.71119.83114.61119.15119.154.24%886,709
Aug 20, 2024116.53117.12113.33114.30114.30-0.72%641,881
Aug 19, 2024113.80116.33113.01115.13115.131.42%814,163
Aug 16, 2024108.93114.60107.81113.52113.526.65%1,276,174
Aug 15, 2024106.66107.95105.36106.44106.441.85%863,241
Aug 14, 2024104.45104.95102.69104.51104.510.73%906,702
Aug 13, 2024104.81105.74102.76103.75103.75-0.03%1,447,685
Aug 12, 2024104.15104.46101.89103.78103.78-0.88%770,814
Aug 9, 2024104.20105.26103.59104.70104.40-0.06%415,676
Aug 8, 2024103.25105.11101.40104.76104.463.95%585,298
Aug 7, 2024104.11104.2798.82100.78100.49-0.82%776,871
Aug 6, 202499.30103.5296.22101.61101.324.56%1,068,914
Aug 5, 202492.8399.6686.7597.1896.90-4.69%1,736,041
Aug 2, 2024104.06104.9499.20101.96101.67-6.39%1,633,253
Aug 1, 2024111.40113.54106.26108.92108.61-2.27%1,058,281
Jul 31, 2024111.83114.40110.70111.45111.131.41%1,297,696
Jul 30, 2024112.92114.75108.35109.90109.58-2.39%961,081
Jul 29, 2024113.57117.45110.31112.59112.27-0.04%1,555,202
Jul 26, 2024110.00115.00108.20112.63112.316.93%2,386,326
Jul 25, 2024109.11110.49103.00105.33105.03-3.59%1,783,575
Jul 24, 2024112.00113.98105.38109.25108.941.31%2,757,966
Jul 23, 2024105.76108.16105.60107.84107.532.48%1,540,930
Jul 22, 2024102.93105.73100.60105.23104.933.11%1,563,249
Jul 19, 2024103.61105.40101.86102.06101.77-0.90%1,014,528
Jul 18, 2024104.33105.73101.13102.99102.690.19%1,143,665
Jul 17, 2024105.26106.95102.18102.79102.49-4.31%1,304,619
Jul 16, 2024102.50107.90102.50107.42107.115.63%1,270,623
Jul 15, 202499.54102.6398.50101.69101.404.06%1,530,059
Jul 12, 202496.9599.8396.9097.7297.441.32%869,181
Jul 11, 202496.0097.2093.1396.4596.170.82%2,140,216
Jul 10, 2024102.69102.6995.3195.6795.39-8.23%2,618,895
Jul 9, 2024106.26106.71103.67104.25103.95-2.09%1,048,843
Jul 8, 2024106.07107.77105.40106.47106.160.72%659,568
Jul 5, 2024106.87108.70103.54105.71105.41-1.01%1,025,943
Jul 3, 2024108.91111.02105.07106.79106.48-1.08%705,571
Jul 2, 2024104.19108.01103.68107.96107.652.82%857,154
Jul 1, 2024103.97105.03101.42105.00104.701.71%961,122
Jun 28, 2024102.64106.10101.29103.23102.931.39%2,387,309
Jun 27, 2024100.00101.9995.49101.81101.521.09%964,627
Jun 26, 202499.30101.5397.50100.71100.421.04%1,347,380
Jun 25, 202492.47101.0992.1699.6799.388.95%2,219,605
Jun 24, 202492.9293.0889.7491.4891.22-1.35%1,016,217
Jun 21, 202492.8793.5089.8392.7392.460.14%1,281,093
Jun 20, 202493.5294.4391.0092.6092.33-1.15%1,898,734
Jun 18, 202489.0593.9289.0593.6893.414.79%1,408,656