FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
168.93
+1.83 (1.10%)
At close: Sep 29, 2026, 4:00 PM EDT
170.55
+1.62 (0.96%)
After-hours: Sep 29, 2026, 7:50 PM EDT
FTAI Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 170.10 | 174.85 | 168.90 | 168.93 | 168.93 | 1.10% | 904,864 |
| Sep 28, 2026 | 173.38 | 173.38 | 166.42 | 167.10 | 167.10 | -4.55% | 1,665,657 |
| Sep 25, 2026 | 175.23 | 177.40 | 171.75 | 175.06 | 175.06 | 0.30% | 1,491,334 |
| Sep 24, 2026 | 182.72 | 182.97 | 174.22 | 174.53 | 174.53 | -6.17% | 1,536,064 |
| Sep 23, 2026 | 187.73 | 191.90 | 185.64 | 186.01 | 186.01 | -1.97% | 1,387,669 |
| Sep 22, 2026 | 194.86 | 194.86 | 189.03 | 189.74 | 189.74 | -1.56% | 629,990 |
| Sep 21, 2026 | 193.60 | 195.97 | 190.33 | 192.74 | 192.74 | 1.05% | 829,431 |
| Sep 18, 2026 | 195.55 | 195.75 | 189.89 | 190.74 | 190.74 | -2.22% | 1,401,358 |
| Sep 17, 2026 | 196.50 | 199.88 | 193.15 | 195.07 | 195.07 | 2.76% | 1,369,062 |
| Sep 16, 2026 | 183.41 | 190.60 | 179.82 | 189.83 | 189.83 | 7.59% | 2,310,124 |
| Sep 15, 2026 | 177.30 | 178.18 | 171.97 | 176.44 | 176.44 | 0.25% | 1,664,963 |
| Sep 14, 2026 | 180.00 | 183.83 | 174.80 | 176.00 | 176.00 | -5.41% | 2,099,987 |
| Sep 11, 2026 | 184.00 | 189.47 | 182.00 | 186.06 | 186.06 | 3.32% | 1,245,866 |
| Sep 10, 2026 | 182.08 | 183.27 | 177.43 | 180.09 | 180.09 | -2.79% | 2,000,172 |
| Sep 9, 2026 | 195.00 | 195.53 | 183.71 | 185.25 | 185.25 | -5.82% | 1,047,580 |
| Sep 8, 2026 | 196.91 | 200.18 | 192.72 | 196.69 | 196.69 | 0.21% | 820,851 |
| Sep 4, 2026 | 199.39 | 200.89 | 193.03 | 196.28 | 196.28 | -1.56% | 1,050,274 |
| Sep 3, 2026 | 186.00 | 202.47 | 184.84 | 199.39 | 199.39 | 7.42% | 1,779,353 |
| Sep 2, 2026 | 189.08 | 191.54 | 184.65 | 185.61 | 185.61 | -1.94% | 1,169,064 |
| Sep 1, 2026 | 187.48 | 191.77 | 186.46 | 189.29 | 189.29 | -0.43% | 1,260,505 |
| Aug 31, 2026 | 192.00 | 192.62 | 185.61 | 190.10 | 190.10 | -2.50% | 1,973,857 |
| Aug 28, 2026 | 199.49 | 200.84 | 193.00 | 194.98 | 194.98 | -2.23% | 984,801 |
| Aug 27, 2026 | 202.72 | 203.43 | 195.72 | 199.42 | 199.42 | -0.92% | 1,121,101 |
| Aug 26, 2026 | 201.31 | 203.98 | 200.10 | 201.27 | 201.27 | 0.40% | 982,081 |
| Aug 25, 2026 | 202.85 | 202.85 | 198.40 | 200.47 | 200.47 | 1.03% | 966,189 |
| Aug 24, 2026 | 207.61 | 209.84 | 197.99 | 198.42 | 198.42 | -5.38% | 1,246,042 |
| Aug 21, 2026 | 203.90 | 211.20 | 202.63 | 209.70 | 209.70 | 6.01% | 904,265 |
| Aug 20, 2026 | 208.52 | 208.52 | 194.43 | 197.81 | 197.81 | -6.21% | 1,390,653 |
| Aug 19, 2026 | 211.46 | 213.00 | 204.16 | 210.91 | 210.91 | -0.28% | 1,118,394 |
| Aug 18, 2026 | 220.52 | 222.50 | 208.77 | 211.50 | 211.50 | -7.00% | 1,402,934 |
| Aug 17, 2026 | 220.06 | 234.59 | 217.50 | 227.43 | 227.43 | 4.74% | 1,267,177 |
| Aug 14, 2026 | 216.56 | 218.51 | 213.95 | 217.13 | 217.13 | 0.45% | 641,890 |
| Aug 13, 2026 | 227.44 | 229.00 | 215.11 | 216.15 | 216.15 | -4.64% | 1,245,609 |
| Aug 12, 2026 | 232.29 | 233.98 | 225.48 | 226.66 | 226.66 | 0.69% | 1,716,161 |
| Aug 11, 2026 | 216.21 | 225.84 | 216.21 | 225.60 | 225.10 | 4.93% | 1,082,904 |
| 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 |