FTAI Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	262.00	262.77	251.79	260.34	260.34	-0.93%	1,622,366
May 28, 2026	250.11	264.09	246.47	262.78	262.78	4.97%	759,487
May 27, 2026	255.75	255.79	245.86	250.33	250.33	-1.21%	705,912
May 26, 2026	262.00	263.99	249.43	253.39	253.39	0.50%	752,784
May 22, 2026	247.50	258.00	246.36	252.13	252.13	2.30%	1,124,334
May 21, 2026	235.00	247.83	233.44	246.46	246.46	2.76%	784,364
May 20, 2026	228.72	243.00	225.72	239.84	239.84	7.32%	1,231,850
May 19, 2026	226.01	226.31	214.53	223.49	223.49	-3.08%	1,829,728
May 18, 2026	237.81	242.73	230.18	230.60	230.60	-3.10%	932,775
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
Apr 8, 2026	265.92	275.72	258.24	259.63	259.19	7.72%	1,731,747
Apr 7, 2026	245.76	247.41	238.11	241.02	240.61	-2.35%	629,242
Apr 6, 2026	244.17	250.11	243.81	246.82	246.40	1.70%	756,861
Apr 2, 2026	239.58	248.63	235.34	242.69	242.28	-2.85%	999,371
Apr 1, 2026	250.54	255.49	245.79	249.81	249.39	1.96%	1,221,538
Mar 31, 2026	234.51	246.09	233.74	245.00	244.59	7.10%	1,329,341
Mar 30, 2026	239.09	239.65	226.17	228.76	228.37	-4.31%	1,342,611
Mar 27, 2026	238.55	243.52	234.82	239.06	238.66	-0.37%	874,305
Mar 26, 2026	241.40	248.25	238.60	239.95	239.54	-2.75%	1,290,493
Mar 25, 2026	251.65	258.40	240.72	246.73	246.31	-0.14%	1,252,799
Mar 24, 2026	240.01	248.09	234.00	247.07	246.65	2.29%	910,361
Mar 23, 2026	237.42	250.33	235.43	241.55	241.14	5.01%	1,439,951
Mar 20, 2026	236.54	239.10	228.07	230.03	229.64	-4.21%	3,915,214
Mar 19, 2026	232.40	240.59	226.99	240.14	239.73	-0.15%	1,610,536