FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
185.25
-11.44 (-5.82%)
At close: Sep 9, 2026, 4:00 PM EDT
185.81
+0.56 (0.30%)
After-hours: Sep 9, 2026, 5:12 PM EDT
FTAI Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 195.00 | 195.53 | 183.71 | 185.25 | - | -5.82% | 1,027,193 |
| Sep 8, 2026 | 196.91 | 200.18 | 192.72 | 196.69 | 196.69 | 0.21% | 819,964 |
| Sep 4, 2026 | 199.39 | 200.89 | 193.03 | 196.28 | 196.28 | -1.56% | 995,534 |
| Sep 3, 2026 | 186.00 | 202.47 | 184.84 | 199.39 | 199.39 | 7.42% | 1,538,075 |
| Sep 2, 2026 | 189.08 | 191.54 | 184.65 | 185.61 | 185.61 | -1.94% | 1,168,762 |
| Sep 1, 2026 | 187.48 | 191.77 | 186.46 | 189.29 | 189.29 | -0.43% | 1,260,087 |
| Aug 31, 2026 | 192.00 | 192.62 | 185.61 | 190.10 | 190.10 | -2.50% | 1,955,897 |
| Aug 28, 2026 | 199.49 | 200.84 | 193.00 | 194.98 | 194.98 | -2.23% | 984,157 |
| Aug 27, 2026 | 202.72 | 203.43 | 195.72 | 199.42 | 199.42 | -0.92% | 1,072,492 |
| Aug 26, 2026 | 201.31 | 203.98 | 200.10 | 201.27 | 201.27 | 0.40% | 977,008 |
| Aug 25, 2026 | 202.85 | 202.85 | 198.40 | 200.47 | 200.47 | 1.03% | 966,117 |
| Aug 24, 2026 | 207.61 | 209.84 | 197.99 | 198.42 | 198.42 | -5.38% | 996,954 |
| Aug 21, 2026 | 203.90 | 211.20 | 202.63 | 209.70 | 209.70 | 6.01% | 903,630 |
| Aug 20, 2026 | 208.52 | 208.52 | 194.43 | 197.81 | 197.81 | -6.21% | 1,390,279 |
| Aug 19, 2026 | 211.46 | 213.00 | 204.16 | 210.91 | 210.91 | -0.28% | 1,118,094 |
| Aug 18, 2026 | 220.52 | 222.50 | 208.77 | 211.50 | 211.50 | -7.00% | 1,400,784 |
| Aug 17, 2026 | 220.06 | 234.59 | 217.50 | 227.43 | 227.43 | 4.74% | 1,262,674 |
| Aug 14, 2026 | 216.56 | 218.51 | 213.95 | 217.13 | 217.13 | 0.45% | 624,352 |
| Aug 13, 2026 | 227.44 | 229.00 | 215.11 | 216.15 | 216.15 | -4.64% | 1,240,975 |
| Aug 12, 2026 | 232.29 | 233.98 | 225.48 | 226.66 | 226.66 | 0.69% | 1,439,933 |
| Aug 11, 2026 | 216.21 | 225.84 | 216.21 | 225.60 | 225.10 | 4.93% | 1,063,188 |
| Aug 10, 2026 | 215.33 | 219.53 | 212.07 | 215.00 | 214.52 | -0.57% | 1,097,529 |
| Aug 7, 2026 | 225.00 | 225.15 | 214.33 | 216.24 | 215.76 | -2.26% | 1,334,415 |
| Aug 6, 2026 | 224.14 | 228.77 | 220.23 | 221.23 | 220.74 | -1.12% | 1,646,998 |
| Aug 5, 2026 | 225.00 | 232.97 | 221.69 | 223.73 | 223.23 | 0.80% | 1,300,791 |
| Aug 4, 2026 | 230.92 | 232.19 | 210.53 | 221.96 | 221.47 | -1.42% | 1,581,047 |
| Aug 3, 2026 | 211.25 | 231.68 | 209.85 | 225.15 | 224.65 | 9.30% | 2,196,064 |
| Jul 31, 2026 | 202.00 | 211.72 | 200.00 | 206.00 | 205.54 | 4.30% | 2,738,916 |
| Jul 30, 2026 | 184.95 | 198.00 | 179.11 | 197.50 | 197.06 | 0.07% | 4,996,608 |
| Jul 29, 2026 | 210.79 | 210.79 | 196.75 | 197.37 | 196.93 | -7.11% | 3,416,194 |
| Jul 28, 2026 | 210.08 | 213.32 | 196.51 | 212.47 | 212.00 | -0.78% | 1,730,312 |
| Jul 27, 2026 | 221.50 | 223.45 | 204.60 | 214.15 | 213.68 | -0.85% | 1,233,951 |
| Jul 24, 2026 | 216.81 | 219.32 | 212.62 | 215.98 | 215.50 | -0.38% | 809,626 |
| Jul 23, 2026 | 221.32 | 227.28 | 214.62 | 216.81 | 216.33 | -2.55% | 1,075,382 |
| Jul 22, 2026 | 225.70 | 231.10 | 215.59 | 222.49 | 222.00 | 5.82% | 2,643,629 |
| Jul 21, 2026 | 201.50 | 212.40 | 196.48 | 210.25 | 209.78 | 5.28% | 1,486,822 |
| Jul 20, 2026 | 210.00 | 213.80 | 198.83 | 199.71 | 199.27 | -3.74% | 1,534,443 |
| Jul 17, 2026 | 198.51 | 210.33 | 198.44 | 207.46 | 207.00 | 1.85% | 1,182,894 |
| Jul 16, 2026 | 206.97 | 210.43 | 198.34 | 203.70 | 203.25 | -4.72% | 1,408,501 |
| Jul 15, 2026 | 214.88 | 216.22 | 204.18 | 213.80 | 213.33 | 3.68% | 1,205,090 |
| Jul 14, 2026 | 211.95 | 215.00 | 205.11 | 206.22 | 205.76 | -1.74% | 1,106,574 |
| Jul 13, 2026 | 220.67 | 224.76 | 209.29 | 209.88 | 209.41 | -7.68% | 1,329,086 |
| Jul 10, 2026 | 226.65 | 227.73 | 217.00 | 227.35 | 226.85 | -0.29% | 1,055,634 |
| Jul 9, 2026 | 221.45 | 231.21 | 219.00 | 228.02 | 227.51 | 5.52% | 1,506,297 |
| Jul 8, 2026 | 222.22 | 227.32 | 210.55 | 216.10 | 215.62 | -5.03% | 1,582,846 |
| Jul 7, 2026 | 237.46 | 239.16 | 219.10 | 227.55 | 227.05 | -5.79% | 1,527,432 |
| Jul 6, 2026 | 245.92 | 259.66 | 240.35 | 241.54 | 241.00 | -2.63% | 1,099,897 |
| Jul 2, 2026 | 262.25 | 270.37 | 245.00 | 248.06 | 247.51 | -5.26% | 1,192,410 |
| Jul 1, 2026 | 266.69 | 269.34 | 258.27 | 261.83 | 261.25 | -3.22% | 873,650 |
| Jun 30, 2026 | 264.93 | 273.32 | 261.28 | 270.53 | 269.93 | 2.62% | 934,708 |