FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
170.46
-0.41 (-0.24%)
Oct 8, 2025, 3:55 PM EDT - Market open

FTAI Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025171.72172.34169.04170.28--0.35%418,150
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
Aug 19, 2025140.86143.71139.84141.01141.01-1.02%833,884
Aug 18, 2025144.20146.68141.05142.46142.46-1.56%1,062,047
Aug 15, 2025145.00145.77143.00144.72144.72-0.12%887,589
Aug 14, 2025144.00145.89142.06144.90144.90-0.75%864,327
Aug 13, 2025143.72146.12140.30146.00146.002.41%1,205,645
Aug 12, 2025138.18142.66136.85142.56142.563.29%978,048
Aug 11, 2025136.56140.24135.03138.02137.731.44%797,989
Aug 8, 2025138.08139.03134.49136.06135.77-1.46%592,847
Aug 7, 2025137.77142.36136.86138.07137.780.32%966,904
Aug 6, 2025139.26139.99135.74137.63137.34-0.97%1,392,163
Aug 5, 2025142.90142.90137.08138.98138.69-1.76%1,236,646
Aug 4, 2025140.18141.58136.11141.47141.173.02%1,163,341
Aug 1, 2025134.75140.95128.32137.32137.03-0.21%1,888,711
Jul 31, 2025147.49152.82136.62137.61137.32-4.74%2,788,191
Jul 30, 2025126.45146.50126.20144.46144.1626.56%7,157,646