FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
176.42
+5.43 (3.18%)
Dec 4, 2025, 1:52 PM EST - Market open
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 170.87 | 176.55 | 166.52 | 176.00 | - | 2.93% | 389,358 |
| Dec 3, 2025 | 167.09 | 171.45 | 163.65 | 170.99 | 170.99 | 1.68% | 734,176 |
| Dec 2, 2025 | 172.39 | 172.50 | 167.95 | 168.16 | 168.16 | -0.60% | 580,082 |
| Dec 1, 2025 | 169.86 | 173.24 | 166.92 | 169.17 | 169.17 | -2.35% | 888,022 |
| Nov 28, 2025 | 170.24 | 174.67 | 168.43 | 173.24 | 173.24 | 1.84% | 442,773 |
| Nov 26, 2025 | 167.00 | 170.90 | 165.31 | 170.11 | 170.11 | 3.73% | 831,791 |
| Nov 25, 2025 | 164.00 | 164.99 | 157.50 | 164.00 | 164.00 | 0.96% | 567,411 |
| Nov 24, 2025 | 159.47 | 164.04 | 158.66 | 162.44 | 162.44 | 3.14% | 808,661 |
| Nov 21, 2025 | 157.00 | 158.82 | 152.10 | 157.49 | 157.49 | -0.01% | 989,466 |
| Nov 20, 2025 | 168.51 | 172.39 | 157.30 | 157.51 | 157.51 | -4.53% | 978,451 |
| Nov 19, 2025 | 157.18 | 166.36 | 157.11 | 164.99 | 164.99 | 5.72% | 1,278,032 |
| Nov 18, 2025 | 151.84 | 158.16 | 149.50 | 156.07 | 156.07 | 2.14% | 1,126,413 |
| Nov 17, 2025 | 160.75 | 163.95 | 151.82 | 152.80 | 152.80 | -3.47% | 1,144,535 |
| Nov 14, 2025 | 153.67 | 167.86 | 152.51 | 158.30 | 158.30 | 3.46% | 1,926,695 |
| Nov 13, 2025 | 156.77 | 156.77 | 150.00 | 153.00 | 153.00 | -0.37% | 1,206,909 |
| Nov 12, 2025 | 156.09 | 159.65 | 152.01 | 153.57 | 153.57 | -1.45% | 1,573,519 |
| Nov 11, 2025 | 165.02 | 165.86 | 155.52 | 155.83 | 155.83 | -5.61% | 879,186 |
| Nov 10, 2025 | 167.00 | 167.80 | 162.21 | 165.10 | 165.10 | 0.67% | 1,147,353 |
| Nov 7, 2025 | 158.84 | 165.00 | 155.31 | 164.00 | 163.65 | 1.08% | 1,184,353 |
| Nov 6, 2025 | 162.50 | 164.61 | 158.81 | 162.24 | 161.89 | -0.16% | 1,123,616 |
| Nov 5, 2025 | 157.64 | 165.02 | 152.44 | 162.50 | 162.15 | 4.61% | 2,113,361 |
| Nov 4, 2025 | 169.12 | 169.62 | 152.85 | 155.34 | 155.01 | -10.06% | 2,192,809 |
| Nov 3, 2025 | 168.52 | 174.43 | 167.00 | 172.71 | 172.34 | -0.11% | 1,477,156 |
| Oct 31, 2025 | 186.18 | 186.97 | 172.34 | 172.90 | 172.53 | -7.42% | 1,598,713 |
| Oct 30, 2025 | 185.00 | 187.70 | 177.04 | 186.76 | 186.36 | 7.33% | 2,569,527 |
| Oct 29, 2025 | 177.72 | 180.00 | 170.05 | 174.00 | 173.63 | -3.00% | 1,941,245 |
| Oct 28, 2025 | 187.49 | 194.36 | 169.25 | 179.39 | 179.01 | -3.08% | 2,454,306 |
| Oct 27, 2025 | 184.85 | 189.22 | 184.43 | 185.09 | 184.69 | 1.72% | 2,049,690 |
| Oct 24, 2025 | 180.00 | 182.35 | 178.60 | 181.96 | 181.57 | 2.11% | 1,090,468 |
| Oct 23, 2025 | 172.36 | 179.33 | 172.31 | 178.20 | 177.82 | 3.51% | 904,404 |
| Oct 22, 2025 | 175.66 | 176.29 | 169.46 | 172.16 | 171.79 | -0.30% | 844,486 |
| Oct 21, 2025 | 176.95 | 178.50 | 172.64 | 172.67 | 172.30 | -2.40% | 686,376 |
| Oct 20, 2025 | 167.26 | 176.93 | 167.26 | 176.91 | 176.53 | 6.14% | 742,481 |
| Oct 17, 2025 | 167.68 | 169.45 | 162.05 | 166.67 | 166.31 | -1.77% | 795,875 |
| Oct 16, 2025 | 177.48 | 178.00 | 168.95 | 169.67 | 169.31 | -2.58% | 721,078 |
| Oct 15, 2025 | 171.42 | 176.87 | 171.42 | 174.16 | 173.79 | 2.11% | 1,087,885 |
| Oct 14, 2025 | 165.56 | 171.47 | 163.09 | 170.56 | 170.20 | 0.86% | 918,472 |
| Oct 13, 2025 | 166.68 | 170.33 | 165.02 | 169.10 | 168.74 | 3.67% | 667,092 |
| Oct 10, 2025 | 171.41 | 172.66 | 162.59 | 163.11 | 162.76 | -3.70% | 1,037,505 |
| Oct 9, 2025 | 170.97 | 171.66 | 167.41 | 169.38 | 169.02 | -0.60% | 419,609 |
| Oct 8, 2025 | 171.72 | 172.34 | 169.04 | 170.41 | 170.05 | -0.27% | 821,454 |
| Oct 7, 2025 | 172.78 | 174.39 | 168.84 | 170.87 | 170.51 | -0.34% | 626,832 |
| Oct 6, 2025 | 171.75 | 174.93 | 170.66 | 171.46 | 171.09 | 1.05% | 602,530 |
| Oct 3, 2025 | 172.81 | 174.99 | 167.16 | 169.68 | 169.32 | -1.44% | 931,982 |
| Oct 2, 2025 | 175.09 | 175.09 | 168.44 | 172.16 | 171.79 | -0.55% | 823,258 |
| Oct 1, 2025 | 164.57 | 173.81 | 164.07 | 173.11 | 172.74 | 3.75% | 1,264,001 |
| Sep 30, 2025 | 165.82 | 168.49 | 164.50 | 166.86 | 166.50 | 2.20% | 817,838 |
| Sep 29, 2025 | 165.19 | 167.79 | 162.29 | 163.27 | 162.92 | -0.97% | 775,913 |
| Sep 26, 2025 | 172.26 | 172.26 | 163.39 | 164.87 | 164.52 | -3.18% | 1,187,072 |
| Sep 25, 2025 | 175.55 | 175.55 | 170.05 | 170.28 | 169.92 | -4.43% | 1,249,933 |