FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
197.68
+24.85 (14.38%)
At close: Dec 30, 2025, 4:00 PM EST
197.70
+0.02 (0.01%)
After-hours: Dec 30, 2025, 7:57 PM EST
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 176.68 | 199.88 | 176.68 | 197.68 | 197.68 | 14.38% | 3,260,290 |
| Dec 29, 2025 | 171.94 | 173.93 | 170.60 | 172.83 | 172.83 | -0.78% | 368,197 |
| Dec 26, 2025 | 173.24 | 175.50 | 170.87 | 174.19 | 174.19 | 0.54% | 328,115 |
| Dec 24, 2025 | 173.73 | 174.50 | 171.23 | 173.26 | 173.26 | 0.60% | 202,761 |
| Dec 23, 2025 | 173.02 | 174.39 | 169.58 | 172.22 | 172.22 | 0.86% | 504,966 |
| Dec 22, 2025 | 171.41 | 172.85 | 168.36 | 170.75 | 170.75 | 1.34% | 644,974 |
| Dec 19, 2025 | 165.00 | 170.41 | 165.00 | 168.49 | 168.49 | 2.25% | 838,096 |
| Dec 18, 2025 | 164.76 | 168.00 | 162.07 | 164.78 | 164.78 | 1.22% | 634,172 |
| Dec 17, 2025 | 168.14 | 170.98 | 162.55 | 162.79 | 162.79 | -3.46% | 590,776 |
| Dec 16, 2025 | 169.88 | 173.14 | 167.82 | 168.63 | 168.63 | -1.21% | 482,390 |
| Dec 15, 2025 | 177.04 | 177.59 | 170.48 | 170.69 | 170.69 | -3.52% | 641,776 |
| Dec 12, 2025 | 182.34 | 184.00 | 175.62 | 176.92 | 176.92 | -2.86% | 1,438,512 |
| Dec 11, 2025 | 181.40 | 184.03 | 180.49 | 182.13 | 182.13 | 0.07% | 491,659 |
| Dec 10, 2025 | 181.27 | 184.12 | 177.00 | 182.00 | 182.00 | 0.40% | 1,059,759 |
| Dec 9, 2025 | 177.09 | 183.05 | 176.82 | 181.27 | 181.27 | 2.16% | 1,146,282 |
| Dec 8, 2025 | 177.31 | 177.78 | 175.32 | 177.45 | 177.45 | 0.24% | 1,095,793 |
| Dec 5, 2025 | 176.58 | 177.12 | 175.14 | 177.02 | 177.02 | 0.67% | 614,272 |
| Dec 4, 2025 | 170.87 | 176.72 | 166.52 | 175.84 | 175.84 | 2.84% | 950,275 |
| Dec 3, 2025 | 167.09 | 171.45 | 163.65 | 170.99 | 170.99 | 1.68% | 734,181 |
| 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 |