FTAI Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	160.80	163.00	159.25	165.52	165.52	1.33%	250,526
Oct 19, 2026	166.75	167.50	161.55	163.34	163.34	-0.68%	1,427,723
Oct 16, 2026	169.09	172.28	164.14	164.46	164.46	-2.43%	1,728,733
Oct 15, 2026	160.00	168.87	152.51	168.56	168.56	3.25%	2,195,422
Oct 14, 2026	164.37	167.78	156.34	163.25	163.25	-2.17%	2,939,963
Oct 13, 2026	164.00	170.93	163.49	166.87	166.87	0.81%	3,186,415
Oct 12, 2026	169.00	169.74	164.22	165.53	165.53	-2.61%	947,742
Oct 9, 2026	172.86	173.99	166.50	169.97	169.97	-0.64%	962,615
Oct 8, 2026	171.05	173.35	168.35	171.06	171.06	-2.16%	1,903,682
Oct 7, 2026	175.50	178.41	169.97	174.83	174.83	-2.57%	1,691,612
Oct 6, 2026	167.70	180.03	166.69	179.44	179.44	8.95%	2,077,242
Oct 5, 2026	168.17	168.67	164.43	164.70	164.70	-1.39%	737,661
Oct 2, 2026	169.03	169.80	162.35	167.03	167.03	-0.17%	1,167,306
Oct 1, 2026	167.00	169.28	164.23	167.32	167.32	0.17%	1,017,925
Sep 30, 2026	172.47	172.95	166.39	167.03	167.03	-1.12%	1,161,009
Sep 29, 2026	170.10	174.85	168.90	168.93	168.93	1.10%	914,054
Sep 28, 2026	173.38	173.38	166.42	167.10	167.10	-4.55%	1,666,353
Sep 25, 2026	175.23	177.40	171.75	175.06	175.06	0.30%	1,503,110
Sep 24, 2026	182.72	182.97	174.22	174.53	174.53	-6.17%	1,548,789
Sep 23, 2026	187.73	191.90	185.64	186.01	186.01	-1.97%	1,388,338
Sep 22, 2026	194.86	194.86	189.03	189.74	189.74	-1.56%	630,449
Sep 21, 2026	193.60	195.97	190.33	192.74	192.74	1.05%	887,995
Sep 18, 2026	195.55	195.75	189.89	190.74	190.74	-2.22%	1,402,297
Sep 17, 2026	196.50	199.88	193.15	195.07	195.07	2.76%	1,498,667
Sep 16, 2026	183.41	190.60	179.82	189.83	189.83	7.59%	2,311,321
Sep 15, 2026	177.30	178.18	171.97	176.44	176.44	0.25%	1,664,963
Sep 14, 2026	180.00	183.83	174.80	176.00	176.00	-5.41%	2,099,987
Sep 11, 2026	184.00	189.47	182.00	186.06	186.06	3.32%	1,245,866
Sep 10, 2026	182.08	183.27	177.43	180.09	180.09	-2.79%	2,000,172
Sep 9, 2026	195.00	195.53	183.71	185.25	185.25	-5.82%	1,047,580
Sep 8, 2026	196.91	200.18	192.72	196.69	196.69	0.21%	820,851
Sep 4, 2026	199.39	200.89	193.03	196.28	196.28	-1.56%	1,050,274
Sep 3, 2026	186.00	202.47	184.84	199.39	199.39	7.42%	1,779,353
Sep 2, 2026	189.08	191.54	184.65	185.61	185.61	-1.94%	1,169,064
Sep 1, 2026	187.48	191.77	186.46	189.29	189.29	-0.43%	1,260,505
Aug 31, 2026	192.00	192.62	185.61	190.10	190.10	-2.50%	1,973,857
Aug 28, 2026	199.49	200.84	193.00	194.98	194.98	-2.23%	984,801
Aug 27, 2026	202.72	203.43	195.72	199.42	199.42	-0.92%	1,121,101
Aug 26, 2026	201.31	203.98	200.10	201.27	201.27	0.40%	982,081
Aug 25, 2026	202.85	202.85	198.40	200.47	200.47	1.03%	966,189
Aug 24, 2026	207.61	209.84	197.99	198.42	198.42	-5.38%	1,246,042
Aug 21, 2026	203.90	211.20	202.63	209.70	209.70	6.01%	904,265
Aug 20, 2026	208.52	208.52	194.43	197.81	197.81	-6.21%	1,390,653
Aug 19, 2026	211.46	213.00	204.16	210.91	210.91	-0.28%	1,118,394
Aug 18, 2026	220.52	222.50	208.77	211.50	211.50	-7.00%	1,402,934
Aug 17, 2026	220.06	234.59	217.50	227.43	227.43	4.74%	1,267,177
Aug 14, 2026	216.56	218.51	213.95	217.13	217.13	0.45%	641,890
Aug 13, 2026	227.44	229.00	215.11	216.15	216.15	-4.64%	1,245,609
Aug 12, 2026	232.29	233.98	225.48	226.66	226.66	0.69%	1,716,161
Aug 11, 2026	216.21	225.84	216.21	225.60	225.10	4.93%	1,082,904