FTAI Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	184.95	198.00	179.11	197.50	197.50	0.07%	4,996,397
Jul 29, 2026	210.79	210.79	196.75	197.37	197.37	-7.11%	3,416,194
Jul 28, 2026	210.08	213.32	196.51	212.47	212.47	-0.78%	1,730,312
Jul 27, 2026	221.50	223.45	204.60	214.15	214.15	-0.85%	1,233,951
Jul 24, 2026	216.81	219.32	212.62	215.98	215.98	-0.38%	809,626
Jul 23, 2026	221.32	227.28	214.62	216.81	216.81	-2.55%	1,075,382
Jul 22, 2026	225.70	231.10	215.59	222.49	222.49	5.82%	2,643,629
Jul 21, 2026	201.50	212.40	196.48	210.25	210.25	5.28%	1,486,822
Jul 20, 2026	210.00	213.80	198.83	199.71	199.71	-3.74%	1,534,443
Jul 17, 2026	198.51	210.33	198.44	207.46	207.46	1.85%	1,182,894
Jul 16, 2026	206.97	210.43	198.34	203.70	203.70	-4.72%	1,408,501
Jul 15, 2026	214.88	216.22	204.18	213.80	213.80	3.68%	1,205,090
Jul 14, 2026	211.95	215.00	205.11	206.22	206.22	-1.74%	1,106,574
Jul 13, 2026	220.67	224.76	209.29	209.88	209.88	-7.68%	1,329,086
Jul 10, 2026	226.65	227.73	217.00	227.35	227.35	-0.29%	1,055,634
Jul 9, 2026	221.45	231.21	219.00	228.02	228.02	5.52%	1,506,297
Jul 8, 2026	222.22	227.32	210.55	216.10	216.10	-5.03%	1,582,846
Jul 7, 2026	237.46	239.16	219.10	227.55	227.55	-5.79%	1,527,432
Jul 6, 2026	245.92	259.66	240.35	241.54	241.54	-2.63%	1,099,897
Jul 2, 2026	262.25	270.37	245.00	248.06	248.06	-5.26%	1,192,410
Jul 1, 2026	266.69	269.34	258.27	261.83	261.83	-3.22%	873,650
Jun 30, 2026	264.93	273.32	261.28	270.53	270.53	2.62%	934,708
Jun 29, 2026	263.44	267.15	254.35	263.62	263.62	1.36%	913,059
Jun 26, 2026	262.00	272.95	249.65	260.08	260.08	-3.10%	2,623,138
Jun 25, 2026	277.39	279.58	267.19	268.40	268.40	-1.37%	658,557
Jun 24, 2026	259.04	280.00	259.01	272.14	272.14	3.83%	856,233
Jun 23, 2026	258.47	266.27	255.61	262.09	262.09	-3.66%	768,240
Jun 22, 2026	276.79	285.00	270.24	272.05	272.05	-1.47%	864,618
Jun 18, 2026	283.19	288.40	271.64	276.11	276.11	-0.43%	1,355,155
Jun 17, 2026	268.93	285.50	265.83	277.31	277.31	3.27%	1,225,904
Jun 16, 2026	266.54	273.18	260.98	268.52	268.52	1.90%	905,735
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