Skip to main content
FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
112.38
-7.62 (-6.35%)
At close: Jan 17, 2025, 4:00 PM
112.56
+0.18 (0.16%)
After-hours: Jan 17, 2025, 7:14 PM EST

FTAI Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025123.18128.29110.37112.38112.38-6.35%5,554,301
Jan 16, 2025126.86131.20118.52120.00120.003.38%8,449,376
Jan 15, 2025158.76159.4891.37116.08116.08-24.27%20,029,142
Jan 14, 2025169.64170.00150.03153.29153.29-6.85%2,267,308
Jan 13, 2025168.88170.99159.64164.57164.57-5.43%3,052,010
Jan 10, 2025168.43181.64168.43174.02174.023.10%2,509,857
Jan 8, 2025160.07169.38158.49168.78168.785.55%1,632,215
Jan 7, 2025159.00161.65154.18159.91159.911.23%1,685,503
Jan 6, 2025153.11158.13150.49157.96157.964.35%2,148,020
Jan 3, 2025146.07151.47145.65151.38151.384.80%1,122,613
Jan 2, 2025145.00149.29140.52144.44144.440.28%1,862,800
Dec 31, 2024136.54149.43135.00144.04144.0413.86%3,247,029
Dec 30, 2024125.38127.40123.34126.51126.51-0.48%1,143,371
Dec 27, 2024128.45129.53125.70127.11127.11-2.10%676,662
Dec 26, 2024129.38130.46126.67129.84129.840.36%707,837
Dec 24, 2024128.50129.50126.39129.38129.381.05%431,077
Dec 23, 2024133.13133.50127.01128.04128.04-4.08%1,267,331
Dec 20, 2024129.37135.12128.66133.49133.491.79%2,518,609
Dec 19, 2024128.38131.81128.30131.14131.143.54%2,388,442
Dec 18, 2024130.73131.51124.44126.66126.66-2.68%2,314,645
Dec 17, 2024129.00132.51124.28130.15130.15-0.38%1,843,000
Dec 16, 2024130.31135.49129.00130.64130.64-0.82%2,057,354
Dec 13, 2024135.14138.97129.82131.72131.72-2.49%2,343,598
Dec 12, 2024148.14149.98134.75135.08135.08-9.75%2,398,417
Dec 11, 2024152.61152.61149.35149.67149.67-0.22%933,147
Dec 10, 2024150.21153.44149.37150.00150.000.07%1,351,218
Dec 9, 2024157.15158.40149.00149.90149.90-4.59%1,580,167
Dec 6, 2024158.54158.54154.11157.11157.11-0.78%1,699,518
Dec 5, 2024162.27163.73157.68158.35158.35-3.99%786,371
Dec 4, 2024163.98168.72162.16164.93164.932.30%1,107,999
Dec 3, 2024166.91168.13159.26161.22161.22-3.35%1,371,656
Dec 2, 2024168.63171.05166.64166.80166.80-1.20%693,922
Nov 29, 2024167.80170.05166.52168.82168.822.12%358,885
Nov 27, 2024171.10171.81165.21165.32165.32-3.86%870,891
Nov 26, 2024167.07172.71166.55171.96171.962.20%755,909
Nov 25, 2024176.00176.71166.00168.26168.26-3.14%1,177,999
Nov 22, 2024175.15177.18172.19173.71173.71-0.71%1,203,150
Nov 21, 2024173.24176.01171.30174.96174.962.19%1,041,985
Nov 20, 2024173.32173.97165.98171.21171.210.11%982,327
Nov 19, 2024161.36171.36161.36171.02171.024.91%1,188,312
Nov 18, 2024160.41164.72157.76163.02163.022.89%999,010
Nov 15, 2024157.83158.95155.08158.44158.440.50%632,418
Nov 14, 2024163.47163.75156.96157.65157.65-2.94%710,640
Nov 13, 2024164.13164.20161.50162.43162.120.61%678,690
Nov 12, 2024164.81166.00158.99161.45161.14-1.96%815,102
Nov 11, 2024160.00165.84159.99164.68164.374.84%1,188,893
Nov 8, 2024151.35158.45150.13157.07156.774.70%1,308,683
Nov 7, 2024150.40150.90147.98150.02149.740.67%1,116,974
Nov 6, 2024145.81149.43143.53149.02148.747.10%1,771,656
Nov 5, 2024133.56139.44133.50139.14138.881.16%1,542,176
Nov 4, 2024142.49142.79136.15137.55137.29-3.45%1,372,314
Nov 1, 2024148.90149.42141.63142.46142.195.97%2,497,481
Oct 31, 2024138.49143.99127.23134.44134.19-7.47%2,465,489
Oct 30, 2024140.95145.84140.23145.30145.021.30%1,145,670
Oct 29, 2024141.70143.53140.01143.43143.160.65%992,337
Oct 28, 2024144.54145.57142.48142.51142.24-1.20%951,759
Oct 25, 2024144.10145.12141.65144.24143.970.74%732,636
Oct 24, 2024141.27144.16140.37143.18142.911.67%1,125,539
Oct 23, 2024139.52141.50136.58140.83140.560.43%785,414
Oct 22, 2024141.78142.60139.53140.23139.96-1.50%964,636
Oct 21, 2024142.14143.52140.76142.36142.09-0.83%926,968
Oct 18, 2024145.99146.45141.11143.55143.28-1.20%864,858
Oct 17, 2024146.28149.09145.18145.29145.01-0.35%639,403
Oct 16, 2024145.40146.56144.89145.80145.520.54%696,498
Oct 15, 2024148.10149.74141.46145.01144.74-2.08%1,392,341
Oct 14, 2024147.99148.69146.23148.09147.811.15%1,150,749
Oct 11, 2024143.71147.45143.01146.40146.121.60%1,368,091
Oct 10, 2024141.84145.11140.31144.10143.83-0.59%1,783,852
Oct 9, 2024146.99147.10143.37144.95144.68-1.02%1,187,089
Oct 8, 2024140.34147.78139.80146.45146.175.07%1,467,829
Oct 7, 2024139.70141.80138.84139.38139.12-0.55%992,415
Oct 4, 2024135.38140.30134.51140.15139.885.02%1,691,614
Oct 3, 2024133.76136.38133.23133.45133.20-0.87%842,803
Oct 2, 2024128.77135.40128.77134.62134.362.26%1,305,051
Oct 1, 2024132.53133.12128.65131.65131.40-0.94%1,205,539
Sep 30, 2024130.22133.91129.79132.90132.652.59%1,499,356
Sep 27, 2024128.00130.69127.02129.55129.302.78%1,137,462
Sep 26, 2024131.79131.79125.92126.04125.80-3.10%800,529
Sep 25, 2024130.29131.69129.15130.07129.82-0.04%629,993
Sep 24, 2024130.02130.22126.62130.12129.870.09%864,449
Sep 23, 2024130.49131.73128.85130.00129.75-0.30%815,843
Sep 20, 2024130.57132.94129.59130.39130.140.13%3,087,593
Sep 19, 2024132.13132.41127.76130.22129.973.00%1,443,719
Sep 18, 2024126.52130.52125.21126.43126.19-0.27%954,957
Sep 17, 2024128.25128.58125.71126.77126.53-0.15%757,496
Sep 16, 2024125.00129.00124.64126.96126.721.38%2,152,410
Sep 13, 2024122.86126.75122.13125.23124.993.44%1,146,827
Sep 12, 2024115.97123.19115.97121.07120.844.48%1,044,337
Sep 11, 2024113.29116.84112.16115.88115.661.75%812,257
Sep 10, 2024113.74114.49111.31113.89113.670.76%571,375
Sep 9, 2024114.62117.18112.83113.03112.820.43%1,092,126
Sep 6, 2024118.80120.75112.05112.55112.34-5.32%1,142,280
Sep 5, 2024119.21120.25117.03118.88118.65-0.44%467,618
Sep 4, 2024116.01120.88115.31119.41119.181.25%588,161
Sep 3, 2024127.20127.63117.49117.93117.71-7.73%1,020,495
Aug 30, 2024126.00128.45124.08127.81127.572.55%956,181
Aug 29, 2024121.18126.38120.92124.63124.393.27%744,769
Aug 28, 2024121.00122.28119.37120.68120.45-0.70%476,293
Aug 27, 2024121.50122.77120.32121.53121.29-0.51%507,198
Aug 26, 2024123.00124.36121.50122.15121.920.34%648,830