FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
174.00
-5.39 (-3.00%)
At close: Oct 29, 2025, 4:00 PM EDT
174.00
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:11 PM EDT

FTAI Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025177.72180.00170.05174.00174.00-3.00%1,940,572
Oct 28, 2025187.49194.36169.25179.39179.39-3.08%2,454,306
Oct 27, 2025184.85189.22184.43185.09185.091.72%2,049,690
Oct 24, 2025180.00182.35178.60181.96181.962.11%1,090,468
Oct 23, 2025172.36179.33172.31178.20178.203.51%904,404
Oct 22, 2025175.66176.29169.46172.16172.16-0.30%844,486
Oct 21, 2025176.95178.50172.64172.67172.67-2.40%686,376
Oct 20, 2025167.26176.93167.26176.91176.916.14%742,481
Oct 17, 2025167.68169.45162.05166.67166.67-1.77%795,875
Oct 16, 2025177.48178.00168.95169.67169.67-2.58%721,078
Oct 15, 2025171.42176.87171.42174.16174.162.11%1,087,885
Oct 14, 2025165.56171.47163.09170.56170.560.86%918,472
Oct 13, 2025166.68170.33165.02169.10169.103.67%667,092
Oct 10, 2025171.41172.66162.59163.11163.11-3.70%1,037,505
Oct 9, 2025170.97171.66167.41169.38169.38-0.60%419,609
Oct 8, 2025171.72172.34169.04170.41170.41-0.27%821,454
Oct 7, 2025172.78174.39168.84170.87170.87-0.34%626,832
Oct 6, 2025171.75174.93170.66171.46171.461.05%602,530
Oct 3, 2025172.81174.99167.16169.68169.68-1.44%931,982
Oct 2, 2025175.09175.09168.44172.16172.16-0.55%823,258
Oct 1, 2025164.57173.81164.07173.11173.113.75%1,264,001
Sep 30, 2025165.82168.49164.50166.86166.862.20%817,838
Sep 29, 2025165.19167.79162.29163.27163.27-0.97%775,913
Sep 26, 2025172.26172.26163.39164.87164.87-3.18%1,187,072
Sep 25, 2025175.55175.55170.05170.28170.28-4.43%1,249,933
Sep 24, 2025182.35182.35176.70178.17178.17-1.82%1,198,430
Sep 23, 2025182.18184.44180.49181.47181.47-0.23%1,020,552
Sep 22, 2025178.89182.01177.38181.89181.891.68%942,235
Sep 19, 2025178.94179.38175.05178.89178.890.40%1,312,633
Sep 18, 2025176.69180.78174.13178.17178.172.37%1,180,591
Sep 17, 2025172.96175.31171.01174.04174.040.17%855,900
Sep 16, 2025173.37174.41171.02173.75173.750.72%651,457
Sep 15, 2025171.23174.04170.53172.51172.510.50%831,729
Sep 12, 2025170.34172.59168.31171.66171.661.07%1,015,627
Sep 11, 2025167.90171.22160.00169.85169.851.03%1,356,744
Sep 10, 2025167.00170.21165.95168.12168.121.65%1,141,094
Sep 9, 2025165.66166.29162.68165.39165.39-0.62%1,141,752
Sep 8, 2025155.76167.49154.11166.42166.428.06%2,326,339
Sep 5, 2025156.46157.82152.08154.00154.00-1.00%1,489,384
Sep 4, 2025151.23155.68151.23155.55155.553.09%1,003,935
Sep 3, 2025150.00152.17148.43150.89150.890.53%895,133
Sep 2, 2025152.25152.25147.98150.09150.09-2.44%936,491
Aug 29, 2025155.00156.26152.60153.85153.85-0.99%1,346,682
Aug 28, 2025150.99155.49150.54155.39155.393.66%1,152,588
Aug 27, 2025148.67150.96145.50149.91149.910.48%998,345
Aug 26, 2025148.69152.93148.05149.19149.190.26%1,015,440
Aug 25, 2025149.80150.42146.57148.81148.810.74%1,129,746
Aug 22, 2025146.35150.77144.98147.71147.711.11%1,383,193
Aug 21, 2025140.26149.35140.26146.09146.094.05%1,390,977
Aug 20, 2025142.50143.45138.06140.40140.40-0.43%1,078,013