FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
118.35
+0.54 (0.46%)
At close: May 14, 2025, 4:00 PM
116.55
-1.80 (-1.52%)
After-hours: May 14, 2025, 4:31 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 116.66 | 118.59 | 114.98 | 118.36 | - | 0.47% | 1,063,941 |
| May 13, 2025 | 114.15 | 119.52 | 113.62 | 117.81 | 117.81 | 4.29% | 1,688,755 |
| May 12, 2025 | 113.00 | 114.80 | 110.08 | 112.96 | 112.96 | 5.44% | 1,330,448 |
| May 9, 2025 | 111.65 | 112.04 | 105.59 | 107.13 | 107.13 | -2.62% | 1,839,488 |
| May 8, 2025 | 112.10 | 112.47 | 108.88 | 110.01 | 110.01 | - | 1,529,160 |
| May 7, 2025 | 111.99 | 114.61 | 106.94 | 110.01 | 110.01 | 1.85% | 2,258,669 |
| May 6, 2025 | 98.67 | 108.71 | 97.50 | 108.01 | 108.01 | 7.21% | 2,674,170 |
| May 5, 2025 | 90.25 | 100.82 | 89.75 | 100.75 | 100.75 | 12.01% | 3,300,766 |
| May 2, 2025 | 93.50 | 97.19 | 88.82 | 89.95 | 89.95 | 3.51% | 4,384,739 |
| May 1, 2025 | 102.50 | 104.55 | 86.84 | 86.90 | 86.90 | -18.87% | 6,352,157 |
| Apr 30, 2025 | 107.00 | 108.00 | 104.52 | 107.11 | 107.11 | -1.87% | 1,686,467 |
| Apr 29, 2025 | 108.39 | 109.69 | 106.57 | 109.15 | 109.15 | 0.86% | 1,043,334 |
| Apr 28, 2025 | 105.85 | 108.98 | 104.17 | 108.22 | 108.22 | 3.22% | 1,161,907 |
| Apr 25, 2025 | 101.30 | 105.02 | 100.40 | 104.84 | 104.84 | 3.42% | 1,013,924 |
| Apr 24, 2025 | 95.67 | 102.00 | 95.34 | 101.37 | 101.37 | 5.78% | 1,246,423 |
| Apr 23, 2025 | 97.85 | 100.94 | 94.62 | 95.83 | 95.83 | 4.12% | 1,227,315 |
| Apr 22, 2025 | 89.60 | 93.11 | 89.47 | 92.04 | 92.04 | 5.37% | 1,492,290 |
| Apr 21, 2025 | 90.85 | 91.90 | 85.23 | 87.35 | 87.35 | -6.08% | 1,581,536 |
| Apr 17, 2025 | 91.94 | 94.90 | 88.92 | 93.00 | 93.00 | -1.49% | 1,879,301 |
| Apr 16, 2025 | 94.26 | 95.64 | 91.15 | 94.41 | 94.41 | -1.48% | 1,687,849 |
| Apr 15, 2025 | 98.75 | 100.25 | 95.19 | 95.83 | 95.83 | -3.27% | 1,311,514 |
| Apr 14, 2025 | 102.88 | 102.88 | 97.10 | 99.07 | 99.07 | 0.15% | 1,101,597 |
| Apr 11, 2025 | 96.13 | 100.15 | 92.72 | 98.92 | 98.92 | 2.58% | 1,149,193 |
| Apr 10, 2025 | 103.01 | 106.94 | 95.00 | 96.43 | 96.43 | -11.49% | 1,972,410 |
| Apr 9, 2025 | 89.15 | 110.80 | 88.58 | 108.95 | 108.95 | 21.07% | 3,046,070 |
| Apr 8, 2025 | 96.74 | 101.02 | 87.34 | 89.99 | 89.99 | -0.16% | 2,385,668 |
| Apr 7, 2025 | 83.40 | 99.12 | 81.45 | 90.13 | 90.13 | 2.05% | 2,742,154 |
| Apr 4, 2025 | 96.51 | 100.00 | 85.62 | 88.32 | 88.32 | -15.35% | 4,020,577 |
| Apr 3, 2025 | 108.99 | 110.69 | 101.25 | 104.34 | 104.34 | -10.01% | 3,549,083 |
| Apr 2, 2025 | 110.45 | 117.57 | 109.05 | 115.94 | 115.94 | 2.07% | 946,911 |
| Apr 1, 2025 | 111.01 | 113.96 | 108.20 | 113.59 | 113.59 | 2.31% | 1,014,419 |
| Mar 31, 2025 | 110.00 | 112.66 | 107.40 | 111.03 | 111.03 | -1.18% | 1,468,967 |
| Mar 28, 2025 | 114.17 | 114.97 | 111.26 | 112.36 | 112.36 | -1.89% | 1,543,785 |
| Mar 27, 2025 | 111.18 | 116.27 | 110.27 | 114.52 | 114.52 | 0.46% | 1,071,849 |
| Mar 26, 2025 | 116.92 | 117.75 | 112.15 | 114.00 | 114.00 | -2.51% | 2,123,918 |
| Mar 25, 2025 | 115.41 | 117.18 | 111.52 | 116.94 | 116.94 | 1.77% | 1,977,081 |
| Mar 24, 2025 | 109.74 | 115.32 | 109.56 | 114.91 | 114.91 | 7.16% | 1,279,124 |
| Mar 21, 2025 | 105.54 | 107.97 | 102.54 | 107.23 | 107.23 | 0.50% | 1,451,571 |
| Mar 20, 2025 | 107.28 | 107.99 | 105.50 | 106.70 | 106.70 | -2.12% | 1,333,512 |
| Mar 19, 2025 | 102.07 | 109.24 | 101.41 | 109.01 | 109.01 | 6.47% | 1,275,129 |
| Mar 18, 2025 | 106.83 | 106.83 | 101.72 | 102.39 | 102.39 | -4.29% | 1,066,981 |
| Mar 17, 2025 | 104.33 | 107.80 | 103.15 | 106.98 | 106.98 | 2.56% | 1,011,903 |
| Mar 14, 2025 | 103.31 | 105.15 | 100.30 | 104.31 | 104.31 | 3.09% | 1,214,630 |
| Mar 13, 2025 | 103.86 | 105.04 | 98.28 | 101.18 | 100.89 | -2.00% | 1,332,990 |
| Mar 12, 2025 | 109.58 | 114.43 | 100.21 | 103.24 | 102.94 | -2.22% | 2,186,611 |
| Mar 11, 2025 | 98.63 | 108.90 | 98.50 | 105.58 | 105.28 | 8.08% | 1,874,023 |
| Mar 10, 2025 | 102.09 | 102.09 | 96.51 | 97.69 | 97.41 | -6.27% | 2,183,272 |
| Mar 7, 2025 | 106.22 | 108.94 | 99.68 | 104.22 | 103.92 | -3.75% | 2,791,478 |
| Mar 6, 2025 | 110.17 | 112.63 | 106.00 | 108.28 | 107.97 | -4.29% | 2,550,883 |
| Mar 5, 2025 | 116.52 | 118.99 | 113.05 | 113.13 | 112.81 | -1.76% | 1,963,154 |