FTAI Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	192.12	193.25	184.02	191.72	191.72	1.98%	1,226,031
Nov 10, 2026	192.91	194.85	184.31	188.00	188.00	-5.21%	1,569,001
Nov 9, 2026	187.62	200.67	185.93	198.83	198.33	10.30%	2,134,165
Nov 6, 2026	172.97	180.87	166.08	180.27	179.82	10.97%	3,211,674
Nov 5, 2026	175.45	180.07	158.74	162.45	162.04	-9.54%	2,919,258
Nov 4, 2026	194.70	198.33	178.62	179.58	179.13	-10.54%	3,155,020
Nov 3, 2026	198.06	204.00	197.01	200.74	200.24	1.51%	1,507,864
Nov 2, 2026	191.00	206.60	190.48	197.75	197.25	5.60%	2,909,718
Oct 30, 2026	189.00	193.32	183.18	187.27	186.80	-4.46%	2,317,446
Oct 29, 2026	184.98	196.26	177.90	196.01	195.52	17.27%	3,440,159
Oct 28, 2026	159.91	168.00	157.83	167.14	166.72	5.34%	2,197,449
Oct 27, 2026	158.28	159.04	154.12	158.67	158.27	0.69%	1,383,906
Oct 26, 2026	155.97	160.39	152.50	157.59	157.19	2.09%	1,809,437
Oct 23, 2026	154.42	158.07	146.48	154.37	153.98	-1.99%	1,583,808
Oct 22, 2026	158.00	161.87	153.23	157.50	157.10	-3.68%	2,666,593
Oct 21, 2026	161.80	171.44	161.20	163.52	163.11	3.53%	2,481,843
Oct 20, 2026	160.80	166.52	157.41	157.95	157.55	-3.30%	1,436,004
Oct 19, 2026	166.75	167.50	161.55	163.34	162.93	-0.68%	1,434,760
Oct 16, 2026	169.09	172.28	164.14	164.46	164.05	-2.43%	1,736,560
Oct 15, 2026	160.00	168.87	152.51	168.56	168.14	3.25%	2,197,165
Oct 14, 2026	164.37	167.78	156.34	163.25	162.84	-2.17%	2,942,073
Oct 13, 2026	164.00	170.93	163.49	166.87	166.45	0.81%	3,283,152
Oct 12, 2026	169.00	169.74	164.22	165.53	165.11	-2.61%	952,285
Oct 9, 2026	172.86	173.99	166.50	169.97	169.54	-0.64%	962,980
Oct 8, 2026	171.05	173.35	168.35	171.06	170.63	-2.16%	1,938,603
Oct 7, 2026	175.50	178.41	169.97	174.83	174.39	-2.57%	1,695,844
Oct 6, 2026	167.70	180.03	166.69	179.44	178.99	8.95%	2,177,785
Oct 5, 2026	168.17	168.67	164.43	164.70	164.29	-1.39%	737,688
Oct 2, 2026	169.03	169.80	162.35	167.03	166.61	-0.17%	1,167,306
Oct 1, 2026	167.00	169.28	164.23	167.32	166.90	0.17%	1,017,925
Sep 30, 2026	172.47	172.95	166.39	167.03	166.61	-1.12%	1,161,009
Sep 29, 2026	170.10	174.85	168.90	168.93	168.51	1.10%	914,054
Sep 28, 2026	173.38	173.38	166.42	167.10	166.68	-4.55%	1,666,353
Sep 25, 2026	175.23	177.40	171.75	175.06	174.62	0.30%	1,503,110
Sep 24, 2026	182.72	182.97	174.22	174.53	174.09	-6.17%	1,548,789
Sep 23, 2026	187.73	191.90	185.64	186.01	185.54	-1.97%	1,388,338
Sep 22, 2026	194.86	194.86	189.03	189.74	189.26	-1.56%	630,449
Sep 21, 2026	193.60	195.97	190.33	192.74	192.26	1.05%	887,995
Sep 18, 2026	195.55	195.75	189.89	190.74	190.26	-2.22%	1,402,297
Sep 17, 2026	196.50	199.88	193.15	195.07	194.58	2.76%	1,498,667
Sep 16, 2026	183.41	190.60	179.82	189.83	189.35	7.59%	2,311,321
Sep 15, 2026	177.30	178.18	171.97	176.44	176.00	0.25%	1,664,963
Sep 14, 2026	180.00	183.83	174.80	176.00	175.56	-5.41%	2,099,987
Sep 11, 2026	184.00	189.47	182.00	186.06	185.59	3.32%	1,245,866
Sep 10, 2026	182.08	183.27	177.43	180.09	179.64	-2.79%	2,000,172
Sep 9, 2026	195.00	195.53	183.71	185.25	184.78	-5.82%	1,047,580
Sep 8, 2026	196.91	200.18	192.72	196.69	196.20	0.21%	820,851
Sep 4, 2026	199.39	200.89	193.03	196.28	195.79	-1.56%	1,050,274
Sep 3, 2026	186.00	202.47	184.84	199.39	198.89	7.42%	1,779,353
Sep 2, 2026	189.08	191.54	184.65	185.61	185.14	-1.94%	1,169,064