FTAI Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	290.33	293.70	273.33	281.75	281.75	-5.50%	1,485,132
Mar 2, 2026	300.77	308.21	289.00	298.14	298.14	-2.50%	1,358,798
Feb 27, 2026	306.50	319.05	300.85	305.80	305.80	-1.37%	7,464,329
Feb 26, 2026	290.00	323.51	285.00	310.04	310.04	2.65%	3,814,549
Feb 25, 2026	305.00	310.00	300.00	302.03	302.03	-0.63%	1,884,946
Feb 24, 2026	281.54	307.00	281.21	303.93	303.93	6.93%	1,749,782
Feb 23, 2026	288.31	293.81	281.21	284.23	284.23	-1.90%	1,119,917
Feb 20, 2026	287.71	296.22	283.33	289.74	289.74	0.26%	959,259
Feb 19, 2026	287.61	292.08	282.43	288.98	288.98	0.63%	989,929
Feb 18, 2026	288.35	298.06	285.48	287.16	287.16	0.49%	1,193,676
Feb 17, 2026	279.43	288.99	273.00	285.75	285.75	2.11%	940,347
Feb 13, 2026	276.65	285.11	272.00	279.85	279.85	1.83%	804,827
Feb 12, 2026	267.46	278.00	265.66	274.83	274.83	3.33%	1,613,446
Feb 11, 2026	275.00	275.00	255.61	265.97	265.97	-0.68%	1,423,235
Feb 10, 2026	276.42	279.41	262.02	267.80	267.80	-2.75%	1,233,493
Feb 9, 2026	275.00	280.00	268.89	275.38	275.38	1.02%	1,068,124
Feb 6, 2026	267.29	278.61	267.29	272.61	272.61	5.21%	1,118,015
Feb 5, 2026	271.29	271.29	256.01	259.11	259.11	-1.99%	1,415,595
Feb 4, 2026	287.50	288.24	256.01	264.37	264.37	-7.72%	1,920,899
Feb 3, 2026	285.04	289.99	275.01	286.48	286.48	4.41%	1,522,485
Feb 2, 2026	269.59	275.50	267.59	274.39	274.39	0.76%	1,334,543
Jan 30, 2026	270.89	276.16	268.85	272.32	272.32	-1.34%	1,309,182
Jan 29, 2026	280.00	281.45	273.35	276.01	276.01	0.13%	1,159,038
Jan 28, 2026	284.88	288.00	270.98	275.66	275.66	-2.25%	2,415,999
Jan 27, 2026	288.44	294.48	280.30	282.00	282.00	-2.40%	1,916,342
Jan 26, 2026	292.37	299.00	287.44	288.93	288.93	-1.09%	1,696,177
Jan 23, 2026	291.32	303.00	289.35	292.10	292.10	-0.47%	2,191,461
Jan 22, 2026	297.55	310.00	285.78	293.49	293.49	2.26%	3,904,605
Jan 21, 2026	279.67	287.02	271.16	287.00	287.00	2.41%	2,428,515
Jan 20, 2026	272.38	281.12	264.01	280.24	280.24	2.39%	1,689,746
Jan 16, 2026	266.86	277.07	264.31	273.71	273.71	2.57%	1,606,318
Jan 15, 2026	255.83	276.82	255.56	266.85	266.85	5.88%	2,641,982
Jan 14, 2026	252.62	257.45	250.00	252.04	252.04	-0.63%	1,311,137
Jan 13, 2026	245.10	257.69	243.00	253.65	253.65	3.68%	1,351,773
Jan 12, 2026	241.60	247.28	240.00	244.64	244.64	-0.44%	1,281,053
Jan 9, 2026	241.63	252.95	239.44	245.73	245.73	2.90%	1,949,131
Jan 8, 2026	242.00	245.90	228.18	238.80	238.80	-0.76%	2,633,984
Jan 7, 2026	235.19	250.70	234.00	240.63	240.63	0.47%	3,426,563
Jan 6, 2026	229.01	239.72	226.23	239.51	239.51	6.00%	2,353,749
Jan 5, 2026	212.68	226.32	209.02	225.95	225.95	7.42%	3,023,338
Jan 2, 2026	198.03	210.62	198.03	210.35	210.35	6.86%	1,921,651
Dec 31, 2025	198.72	201.00	194.50	196.85	196.85	-0.42%	1,492,271
Dec 30, 2025	176.68	199.88	176.68	197.68	197.68	14.38%	3,262,397
Dec 29, 2025	171.94	173.93	170.60	172.83	172.83	-0.78%	368,197
Dec 26, 2025	173.24	175.50	170.87	174.19	174.19	0.54%	328,115
Dec 24, 2025	173.73	174.50	171.23	173.26	173.26	0.60%	202,761
Dec 23, 2025	173.02	174.39	169.58	172.22	172.22	0.86%	504,966
Dec 22, 2025	171.41	172.85	168.36	170.75	170.75	1.34%	644,974
Dec 19, 2025	165.00	170.41	165.00	168.49	168.49	2.25%	838,096
Dec 18, 2025	164.76	168.00	162.07	164.78	164.78	1.22%	634,172