FTAI Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	126.18	129.28	124.71	129.17	129.17	4.60%	1,043,981
Jun 5, 2025	123.28	126.52	122.56	123.49	123.49	0.55%	849,987
Jun 4, 2025	123.23	124.52	121.45	122.82	122.82	-0.43%	663,762
Jun 3, 2025	121.08	126.38	120.02	123.35	123.35	2.49%	1,120,536
Jun 2, 2025	117.00	120.64	115.57	120.35	120.35	2.73%	868,100
May 30, 2025	116.06	117.66	114.66	117.15	117.15	-0.51%	1,023,074
May 29, 2025	120.00	120.00	116.25	117.75	117.75	-0.41%	749,603
May 28, 2025	119.69	121.09	118.18	118.24	118.24	-1.38%	827,140
May 27, 2025	117.50	120.61	116.10	119.90	119.90	4.64%	1,268,359
May 23, 2025	109.68	115.14	109.00	114.58	114.58	1.46%	1,206,500
May 22, 2025	113.24	114.26	111.75	112.93	112.93	-1.39%	935,818
May 21, 2025	117.51	118.61	112.76	114.52	114.52	-4.01%	1,370,725
May 20, 2025	122.05	122.55	118.02	119.30	119.30	-2.53%	1,064,397
May 19, 2025	115.75	122.48	115.66	122.40	122.40	3.75%	1,165,756
May 16, 2025	118.10	119.29	115.70	117.98	117.98	0.23%	1,514,431
May 15, 2025	117.00	117.90	115.60	117.71	117.41	-0.54%	1,500,980
May 14, 2025	118.20	119.66	114.95	118.35	118.05	0.46%	1,064,795
May 13, 2025	114.15	119.52	113.62	117.81	117.51	4.29%	1,688,755
May 12, 2025	113.00	114.80	110.08	112.96	112.67	5.44%	1,330,448
May 9, 2025	111.65	112.04	105.59	107.13	106.86	-2.62%	1,839,488
May 8, 2025	112.10	112.47	108.88	110.01	109.73	-	1,529,160
May 7, 2025	111.99	114.61	106.94	110.01	109.73	1.85%	2,258,669
May 6, 2025	98.67	108.71	97.50	108.01	107.74	7.21%	2,674,170
May 5, 2025	90.25	100.82	89.75	100.75	100.49	12.01%	3,300,766
May 2, 2025	93.50	97.19	88.82	89.95	89.72	3.51%	4,384,739
May 1, 2025	102.50	104.55	86.84	86.90	86.68	-18.87%	6,352,157
Apr 30, 2025	107.00	108.00	104.52	107.11	106.84	-1.87%	1,686,467
Apr 29, 2025	108.39	109.69	106.57	109.15	108.87	0.86%	1,043,334
Apr 28, 2025	105.85	108.98	104.17	108.22	107.95	3.22%	1,161,907
Apr 25, 2025	101.30	105.02	100.40	104.84	104.57	3.42%	1,013,924
Apr 24, 2025	95.67	102.00	95.34	101.37	101.11	5.78%	1,246,423
Apr 23, 2025	97.85	100.94	94.62	95.83	95.59	4.12%	1,227,315
Apr 22, 2025	89.60	93.11	89.47	92.04	91.81	5.37%	1,492,290
Apr 21, 2025	90.85	91.90	85.23	87.35	87.13	-6.08%	1,581,536
Apr 17, 2025	91.94	94.90	88.92	93.00	92.76	-1.49%	1,879,301
Apr 16, 2025	94.26	95.64	91.15	94.41	94.17	-1.48%	1,687,849
Apr 15, 2025	98.75	100.25	95.19	95.83	95.59	-3.27%	1,311,514
Apr 14, 2025	102.88	102.88	97.10	99.07	98.82	0.15%	1,101,597
Apr 11, 2025	96.13	100.15	92.72	98.92	98.67	2.58%	1,149,193
Apr 10, 2025	103.01	106.94	95.00	96.43	96.19	-11.49%	1,972,410
Apr 9, 2025	89.15	110.80	88.58	108.95	108.67	21.07%	3,046,070
Apr 8, 2025	96.74	101.02	87.34	89.99	89.76	-0.16%	2,385,668
Apr 7, 2025	83.40	99.12	81.45	90.13	89.90	2.05%	2,742,154
Apr 4, 2025	96.51	100.00	85.62	88.32	88.10	-15.35%	4,020,577
Apr 3, 2025	108.99	110.69	101.25	104.34	104.08	-10.01%	3,549,083
Apr 2, 2025	110.45	117.57	109.05	115.94	115.65	2.07%	946,911
Apr 1, 2025	111.01	113.96	108.20	113.59	113.30	2.31%	1,014,419
Mar 31, 2025	110.00	112.66	107.40	111.03	110.75	-1.18%	1,468,967
Mar 28, 2025	114.17	114.97	111.26	112.36	112.08	-1.89%	1,543,785
Mar 27, 2025	111.18	116.27	110.27	114.52	114.23	0.46%	1,071,849