FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
174.04
+0.29 (0.17%)
At close: Sep 17, 2025, 4:00 PM EDT
162.99
-11.05 (-6.35%)
After-hours: Sep 17, 2025, 7:49 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 172.96 | 175.31 | 171.01 | 174.04 | 174.04 | 0.17% | 784,630 |
| Sep 16, 2025 | 173.37 | 174.41 | 171.02 | 173.75 | 173.75 | 0.72% | 651,457 |
| Sep 15, 2025 | 171.23 | 174.04 | 170.53 | 172.51 | 172.51 | 0.50% | 831,729 |
| Sep 12, 2025 | 170.34 | 172.59 | 168.31 | 171.66 | 171.66 | 1.07% | 1,015,627 |
| Sep 11, 2025 | 167.90 | 171.22 | 160.00 | 169.85 | 169.85 | 1.03% | 1,356,744 |
| Sep 10, 2025 | 167.00 | 170.21 | 165.95 | 168.12 | 168.12 | 1.65% | 1,141,094 |
| Sep 9, 2025 | 165.66 | 166.29 | 162.68 | 165.39 | 165.39 | -0.62% | 1,141,752 |
| Sep 8, 2025 | 155.76 | 167.49 | 154.11 | 166.42 | 166.42 | 8.06% | 2,326,339 |
| Sep 5, 2025 | 156.46 | 157.82 | 152.08 | 154.00 | 154.00 | -1.00% | 1,489,384 |
| Sep 4, 2025 | 151.23 | 155.68 | 151.23 | 155.55 | 155.55 | 3.09% | 1,003,935 |
| Sep 3, 2025 | 150.00 | 152.17 | 148.43 | 150.89 | 150.89 | 0.53% | 895,133 |
| Sep 2, 2025 | 152.25 | 152.25 | 147.98 | 150.09 | 150.09 | -2.44% | 936,491 |
| Aug 29, 2025 | 155.00 | 156.26 | 152.60 | 153.85 | 153.85 | -0.99% | 1,346,682 |
| Aug 28, 2025 | 150.99 | 155.49 | 150.54 | 155.39 | 155.39 | 3.66% | 1,152,588 |
| Aug 27, 2025 | 148.67 | 150.96 | 145.50 | 149.91 | 149.91 | 0.48% | 998,345 |
| Aug 26, 2025 | 148.69 | 152.93 | 148.05 | 149.19 | 149.19 | 0.26% | 1,015,440 |
| Aug 25, 2025 | 149.80 | 150.42 | 146.57 | 148.81 | 148.81 | 0.74% | 1,129,746 |
| Aug 22, 2025 | 146.35 | 150.77 | 144.98 | 147.71 | 147.71 | 1.11% | 1,383,193 |
| Aug 21, 2025 | 140.26 | 149.35 | 140.26 | 146.09 | 146.09 | 4.05% | 1,390,977 |
| Aug 20, 2025 | 142.50 | 143.45 | 138.06 | 140.40 | 140.40 | -0.43% | 1,078,013 |
| Aug 19, 2025 | 140.86 | 143.71 | 139.84 | 141.01 | 141.01 | -1.02% | 833,884 |
| Aug 18, 2025 | 144.20 | 146.68 | 141.05 | 142.46 | 142.46 | -1.56% | 1,062,047 |
| Aug 15, 2025 | 145.00 | 145.77 | 143.00 | 144.72 | 144.72 | -0.12% | 887,589 |
| Aug 14, 2025 | 144.00 | 145.89 | 142.06 | 144.90 | 144.90 | -0.75% | 864,327 |
| Aug 13, 2025 | 143.72 | 146.12 | 140.30 | 146.00 | 146.00 | 2.41% | 1,205,645 |
| Aug 12, 2025 | 138.18 | 142.66 | 136.85 | 142.56 | 142.56 | 3.29% | 978,048 |
| Aug 11, 2025 | 136.56 | 140.24 | 135.03 | 138.02 | 137.73 | 1.44% | 797,989 |
| Aug 8, 2025 | 138.08 | 139.03 | 134.49 | 136.06 | 135.77 | -1.46% | 592,847 |
| Aug 7, 2025 | 137.77 | 142.36 | 136.86 | 138.07 | 137.78 | 0.32% | 966,904 |
| Aug 6, 2025 | 139.26 | 139.99 | 135.74 | 137.63 | 137.34 | -0.97% | 1,392,163 |
| Aug 5, 2025 | 142.90 | 142.90 | 137.08 | 138.98 | 138.69 | -1.76% | 1,236,646 |
| Aug 4, 2025 | 140.18 | 141.58 | 136.11 | 141.47 | 141.17 | 3.02% | 1,163,341 |
| Aug 1, 2025 | 134.75 | 140.95 | 128.32 | 137.32 | 137.03 | -0.21% | 1,888,711 |
| Jul 31, 2025 | 147.49 | 152.82 | 136.62 | 137.61 | 137.32 | -4.74% | 2,788,191 |
| Jul 30, 2025 | 126.45 | 146.50 | 126.20 | 144.46 | 144.16 | 26.56% | 7,157,646 |
| Jul 29, 2025 | 116.30 | 117.23 | 113.43 | 114.14 | 113.90 | -0.21% | 1,213,011 |
| Jul 28, 2025 | 118.05 | 118.16 | 113.48 | 114.38 | 114.14 | -2.39% | 1,472,714 |
| Jul 25, 2025 | 111.32 | 117.30 | 110.77 | 117.18 | 116.93 | 6.60% | 1,357,171 |
| Jul 24, 2025 | 112.37 | 112.83 | 109.90 | 109.92 | 109.69 | -2.03% | 825,468 |
| Jul 23, 2025 | 111.03 | 113.18 | 110.96 | 112.20 | 111.96 | 1.15% | 947,775 |
| Jul 22, 2025 | 113.50 | 115.15 | 110.87 | 110.92 | 110.69 | -2.60% | 897,115 |
| Jul 21, 2025 | 114.07 | 114.80 | 111.81 | 113.88 | 113.64 | 0.26% | 787,493 |
| Jul 18, 2025 | 116.00 | 117.00 | 112.92 | 113.59 | 113.35 | -1.78% | 822,649 |
| Jul 17, 2025 | 115.64 | 119.49 | 115.45 | 115.65 | 115.41 | 0.43% | 1,070,532 |
| Jul 16, 2025 | 115.39 | 115.62 | 111.29 | 115.15 | 114.91 | 1.20% | 1,017,522 |
| Jul 15, 2025 | 115.44 | 116.39 | 112.33 | 113.79 | 113.55 | -0.76% | 1,255,638 |
| Jul 14, 2025 | 111.00 | 116.30 | 110.40 | 114.66 | 114.42 | 3.32% | 1,576,434 |
| Jul 11, 2025 | 111.50 | 113.35 | 109.13 | 110.98 | 110.75 | -1.51% | 1,296,336 |
| Jul 10, 2025 | 111.00 | 114.03 | 109.18 | 112.68 | 112.44 | 2.06% | 1,818,650 |
| Jul 9, 2025 | 111.00 | 112.16 | 109.05 | 110.41 | 110.18 | 0.59% | 1,432,177 |