FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
272.54
-13.02 (-4.56%)
At close: May 7, 2026, 4:00 PM EDT
270.00
-2.54 (-0.93%)
After-hours: May 7, 2026, 7:57 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 285.56 | 288.00 | 268.21 | 272.54 | 272.54 | -4.56% | 1,763,388 |
| May 6, 2026 | 262.86 | 287.58 | 256.00 | 285.56 | 285.56 | 16.86% | 2,422,599 |
| May 5, 2026 | 246.61 | 250.87 | 240.04 | 244.37 | 244.37 | 1.82% | 1,281,200 |
| May 4, 2026 | 242.55 | 245.87 | 237.03 | 240.01 | 240.01 | 0.03% | 1,445,576 |
| May 1, 2026 | 245.92 | 249.58 | 237.00 | 239.95 | 239.95 | -3.89% | 1,664,556 |
| Apr 30, 2026 | 232.85 | 254.50 | 226.99 | 249.67 | 249.67 | 17.16% | 3,402,705 |
| Apr 29, 2026 | 216.99 | 217.12 | 202.84 | 213.11 | 213.11 | -1.34% | 2,989,308 |
| Apr 28, 2026 | 228.00 | 230.02 | 215.45 | 216.00 | 216.00 | -6.04% | 2,324,039 |
| Apr 27, 2026 | 232.42 | 237.02 | 229.03 | 229.88 | 229.88 | -1.28% | 1,261,037 |
| Apr 24, 2026 | 235.38 | 237.92 | 227.00 | 232.85 | 232.85 | -1.14% | 1,233,051 |
| Apr 23, 2026 | 228.75 | 243.91 | 226.87 | 235.54 | 235.54 | 3.23% | 1,507,494 |
| Apr 22, 2026 | 238.00 | 240.88 | 218.16 | 228.17 | 228.17 | -3.62% | 2,132,183 |
| Apr 21, 2026 | 257.25 | 257.92 | 234.50 | 236.74 | 236.74 | -7.99% | 1,541,857 |
| Apr 20, 2026 | 256.90 | 259.38 | 253.51 | 257.30 | 257.30 | -0.71% | 924,993 |
| Apr 17, 2026 | 265.94 | 278.00 | 258.23 | 259.13 | 259.13 | 2.05% | 1,206,061 |
| Apr 16, 2026 | 268.75 | 272.17 | 253.64 | 253.92 | 253.92 | -5.90% | 1,066,613 |
| Apr 15, 2026 | 274.57 | 274.57 | 263.09 | 269.83 | 269.83 | 0.13% | 732,908 |
| Apr 14, 2026 | 266.33 | 275.00 | 263.46 | 269.47 | 269.47 | 3.05% | 1,154,128 |
| Apr 13, 2026 | 249.71 | 265.73 | 249.08 | 261.50 | 261.50 | 4.01% | 1,057,494 |
| 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 |