FTAI Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	283.19	288.40	271.64	276.11	276.11	-0.43%	1,354,561
Jun 17, 2026	268.93	285.50	265.83	277.31	277.31	3.27%	1,218,415
Jun 16, 2026	266.54	273.18	260.98	268.52	268.52	1.90%	905,547
Jun 15, 2026	255.59	267.54	252.05	263.52	263.52	8.91%	1,033,841
Jun 12, 2026	244.26	248.00	238.75	241.96	241.96	0.26%	746,314
Jun 11, 2026	229.15	242.26	223.10	241.34	241.34	6.90%	1,212,126
Jun 10, 2026	230.21	232.35	219.37	225.76	225.76	-3.42%	1,100,689
Jun 9, 2026	234.42	243.11	221.53	233.75	233.75	1.43%	913,510
Jun 8, 2026	237.92	243.46	228.90	230.46	230.46	-1.53%	1,048,574
Jun 5, 2026	242.58	248.54	230.26	234.05	234.05	-6.41%	954,097
Jun 4, 2026	246.00	253.88	242.50	250.09	250.09	1.25%	720,253
Jun 3, 2026	245.00	252.57	238.00	247.01	247.01	0.47%	862,691
Jun 2, 2026	247.82	254.52	243.93	245.86	245.86	-0.79%	678,851
Jun 1, 2026	252.37	256.16	240.98	247.82	247.82	-4.81%	789,967
May 29, 2026	262.00	262.77	251.79	260.34	260.34	-0.93%	1,638,226
May 28, 2026	250.11	264.09	246.47	262.78	262.78	4.97%	769,290
May 27, 2026	255.75	255.79	245.86	250.33	250.33	-1.21%	706,450
May 26, 2026	262.00	263.99	249.43	253.39	253.39	0.50%	822,128
May 22, 2026	247.50	258.00	246.36	252.13	252.13	2.30%	1,192,444
May 21, 2026	235.00	247.83	233.44	246.46	246.46	2.76%	802,912
May 20, 2026	228.72	243.00	225.72	239.84	239.84	7.32%	1,242,804
May 19, 2026	226.01	226.31	214.53	223.49	223.49	-3.08%	1,833,886
May 18, 2026	237.81	242.73	230.18	230.60	230.60	-3.10%	933,853
May 15, 2026	252.00	256.45	237.63	237.97	237.97	-8.10%	1,288,483
May 14, 2026	268.01	273.76	255.50	258.95	258.95	-3.05%	898,493
May 13, 2026	267.11	269.68	259.99	267.09	267.09	0.50%	998,683
May 12, 2026	275.00	275.89	258.16	266.21	265.76	-5.05%	1,080,431
May 11, 2026	268.11	288.70	267.78	280.36	279.89	3.73%	1,512,038
May 8, 2026	286.95	286.95	265.81	270.29	269.83	-0.83%	968,053
May 7, 2026	285.56	288.00	268.21	272.54	272.08	-4.56%	1,764,013
May 6, 2026	262.86	287.58	256.00	285.56	285.08	16.86%	2,423,386
May 5, 2026	246.61	250.87	240.04	244.37	243.96	1.82%	1,281,200
May 4, 2026	242.55	245.87	237.03	240.01	239.60	0.03%	1,445,576
May 1, 2026	245.92	249.58	237.00	239.95	239.54	-3.89%	1,664,556
Apr 30, 2026	232.85	254.50	226.99	249.67	249.25	17.16%	3,402,705
Apr 29, 2026	216.99	217.12	202.84	213.11	212.75	-1.34%	2,989,308
Apr 28, 2026	228.00	230.02	215.45	216.00	215.63	-6.04%	2,324,039
Apr 27, 2026	232.42	237.02	229.03	229.88	229.49	-1.28%	1,261,037
Apr 24, 2026	235.38	237.92	227.00	232.85	232.46	-1.14%	1,233,051
Apr 23, 2026	228.75	243.91	226.87	235.54	235.14	3.23%	1,507,494
Apr 22, 2026	238.00	240.88	218.16	228.17	227.78	-3.62%	2,132,183
Apr 21, 2026	257.25	257.92	234.50	236.74	236.34	-7.99%	1,541,857
Apr 20, 2026	256.90	259.38	253.51	257.30	256.87	-0.71%	924,993
Apr 17, 2026	265.94	278.00	258.23	259.13	258.69	2.05%	1,206,061
Apr 16, 2026	268.75	272.17	253.64	253.92	253.49	-5.90%	1,066,613
Apr 15, 2026	274.57	274.57	263.09	269.83	269.37	0.13%	732,908
Apr 14, 2026	266.33	275.00	263.46	269.47	269.01	3.05%	1,154,128
Apr 13, 2026	249.71	265.73	249.08	261.50	261.06	4.01%	1,057,494
Apr 10, 2026	255.18	257.47	245.25	251.42	251.00	-1.47%	1,154,686
Apr 9, 2026	257.00	262.15	252.21	255.18	254.75	-1.71%	992,728