FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
253.92
-15.91 (-5.90%)
At close: Apr 16, 2026, 4:00 PM EDT
256.87
+2.95 (1.16%)
After-hours: Apr 16, 2026, 4:51 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 268.75 | 272.17 | 253.64 | 253.92 | 253.92 | -5.90% | 1,064,797 |
| Apr 15, 2026 | 274.57 | 274.57 | 263.09 | 269.83 | 269.83 | 0.13% | 729,251 |
| Apr 14, 2026 | 266.33 | 275.00 | 263.46 | 269.47 | 269.47 | 3.05% | 1,152,819 |
| Apr 13, 2026 | 249.71 | 265.73 | 249.08 | 261.50 | 261.50 | 4.01% | 1,057,157 |
| Apr 10, 2026 | 255.18 | 257.47 | 245.25 | 251.42 | 251.42 | -1.47% | 1,154,686 |
| Apr 9, 2026 | 257.00 | 262.15 | 252.21 | 255.18 | 255.18 | -1.71% | 992,728 |
| Apr 8, 2026 | 265.92 | 275.72 | 258.24 | 259.63 | 259.63 | 7.72% | 1,731,747 |
| Apr 7, 2026 | 245.76 | 247.41 | 238.11 | 241.02 | 241.02 | -2.35% | 629,242 |
| Apr 6, 2026 | 244.17 | 250.11 | 243.81 | 246.82 | 246.82 | 1.70% | 756,861 |
| Apr 2, 2026 | 239.58 | 248.63 | 235.34 | 242.69 | 242.69 | -2.85% | 999,371 |
| Apr 1, 2026 | 250.54 | 255.49 | 245.79 | 249.81 | 249.81 | 1.96% | 1,221,538 |
| Mar 31, 2026 | 234.51 | 246.09 | 233.74 | 245.00 | 245.00 | 7.10% | 1,329,341 |
| Mar 30, 2026 | 239.09 | 239.65 | 226.17 | 228.76 | 228.76 | -4.31% | 1,342,611 |
| Mar 27, 2026 | 238.55 | 243.52 | 234.82 | 239.06 | 239.06 | -0.37% | 874,305 |
| Mar 26, 2026 | 241.40 | 248.25 | 238.60 | 239.95 | 239.95 | -2.75% | 1,290,493 |
| Mar 25, 2026 | 251.65 | 258.40 | 240.72 | 246.73 | 246.73 | -0.14% | 1,252,799 |
| Mar 24, 2026 | 240.01 | 248.09 | 234.00 | 247.07 | 247.07 | 2.29% | 910,361 |
| Mar 23, 2026 | 237.42 | 250.33 | 235.43 | 241.55 | 241.55 | 5.01% | 1,439,951 |
| Mar 20, 2026 | 236.54 | 239.10 | 228.07 | 230.03 | 230.03 | -4.21% | 3,915,214 |
| Mar 19, 2026 | 232.40 | 240.59 | 226.99 | 240.14 | 240.14 | -0.15% | 1,610,536 |
| Mar 18, 2026 | 236.59 | 246.63 | 234.99 | 240.49 | 240.49 | 1.62% | 1,641,936 |
| Mar 17, 2026 | 236.02 | 240.12 | 232.18 | 236.65 | 236.65 | 0.23% | 1,517,115 |
| Mar 16, 2026 | 229.68 | 239.29 | 229.54 | 236.10 | 236.10 | 6.24% | 2,056,990 |
| Mar 13, 2026 | 242.12 | 242.71 | 221.84 | 222.24 | 222.24 | -6.29% | 2,019,762 |
| Mar 12, 2026 | 255.27 | 257.17 | 236.71 | 237.15 | 236.75 | -8.76% | 1,992,360 |
| Mar 11, 2026 | 266.38 | 270.21 | 259.71 | 259.91 | 259.47 | -4.25% | 1,006,705 |
| Mar 10, 2026 | 276.89 | 280.57 | 270.57 | 271.44 | 270.98 | -1.77% | 1,282,950 |
| Mar 9, 2026 | 255.04 | 277.56 | 248.55 | 276.34 | 275.87 | 6.14% | 2,049,478 |
| Mar 6, 2026 | 262.60 | 266.16 | 252.01 | 260.35 | 259.91 | -4.80% | 2,845,784 |
| Mar 5, 2026 | 275.69 | 281.02 | 269.07 | 273.47 | 273.01 | -3.34% | 1,799,245 |
| Mar 4, 2026 | 282.93 | 293.69 | 280.55 | 282.91 | 282.43 | 0.41% | 1,411,235 |
| Mar 3, 2026 | 290.33 | 293.70 | 273.33 | 281.75 | 281.27 | -5.50% | 1,492,123 |
| Mar 2, 2026 | 300.77 | 308.21 | 289.00 | 298.14 | 297.64 | -2.50% | 1,408,651 |
| Feb 27, 2026 | 306.50 | 319.05 | 300.85 | 305.80 | 305.28 | -1.37% | 7,558,819 |
| Feb 26, 2026 | 290.00 | 323.51 | 285.00 | 310.04 | 309.52 | 2.65% | 4,016,543 |
| Feb 25, 2026 | 305.00 | 310.00 | 300.00 | 302.03 | 301.52 | -0.63% | 1,977,948 |
| Feb 24, 2026 | 281.54 | 307.00 | 281.21 | 303.93 | 303.42 | 6.93% | 1,752,553 |
| Feb 23, 2026 | 288.31 | 293.81 | 281.21 | 284.23 | 283.75 | -1.90% | 1,120,398 |
| Feb 20, 2026 | 287.71 | 296.22 | 283.33 | 289.74 | 289.25 | 0.26% | 971,664 |
| Feb 19, 2026 | 287.61 | 292.08 | 282.43 | 288.98 | 288.49 | 0.63% | 1,037,931 |
| Feb 18, 2026 | 288.35 | 298.06 | 285.48 | 287.16 | 286.68 | 0.49% | 1,202,809 |
| Feb 17, 2026 | 279.43 | 288.99 | 273.00 | 285.75 | 285.27 | 2.11% | 941,749 |
| Feb 13, 2026 | 276.65 | 285.11 | 272.00 | 279.85 | 279.38 | 1.83% | 918,556 |
| Feb 12, 2026 | 267.46 | 278.00 | 265.66 | 274.83 | 274.37 | 3.33% | 1,615,539 |
| Feb 11, 2026 | 275.00 | 275.00 | 255.61 | 265.97 | 265.52 | -0.68% | 1,681,377 |
| Feb 10, 2026 | 276.42 | 279.41 | 262.02 | 267.80 | 267.35 | -2.75% | 1,268,954 |
| Feb 9, 2026 | 275.00 | 280.00 | 268.89 | 275.38 | 274.92 | 1.02% | 1,069,209 |
| Feb 6, 2026 | 267.29 | 278.61 | 267.29 | 272.61 | 272.15 | 5.21% | 1,119,463 |
| Feb 5, 2026 | 271.29 | 271.29 | 256.01 | 259.11 | 258.67 | -1.99% | 1,416,448 |
| Feb 4, 2026 | 287.50 | 288.24 | 256.01 | 264.37 | 263.92 | -7.72% | 1,922,535 |