5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
+17.76%
3 MONTH PERFORMANCE
+17.42%
6 MONTH PERFORMANCE
+4.29%
YEAR-TO-DATE PERFORMANCE
-6.32%
1 YEAR PERFORMANCE
+47.50%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $131.11 | $134.96 (2.94%) | $136.55 | $128.05 | 770.95 K | $13.84 B |
| 06/23/2025 | $128.00 | $130.23 (1.74%) | $132.19 | $126.40 | 1.48 M | $13.36 B |
| 06/20/2025 | $131.14 | $129.09 (-1.56%) | $131.21 | $127.53 | 1.63 M | $13.24 B |
| 06/18/2025 | $123.44 | $130.08 (5.38%) | $130.26 | $122.83 | 1.50 M | $13.34 B |
| 06/17/2025 | $123.27 | $123.25 (-0.02%) | $126.33 | $122.00 | 1.10 M | $12.64 B |
| 06/16/2025 | $126.12 | $124.06 (-1.63%) | $128.98 | $123.74 | 1.10 M | $12.72 B |
| 06/13/2025 | $123.11 | $123.77 (0.54%) | $125.91 | $121.86 | 1.20 M | $12.69 B |
| 06/12/2025 | $119.43 | $123.74 (3.61%) | $124.08 | $118.40 | 837.37 K | $12.69 B |
| 06/11/2025 | $121.73 | $120.35 (-1.13%) | $122.94 | $119.98 | 890.04 K | $12.34 B |
| 06/10/2025 | $125.00 | $121.13 (-3.1%) | $125.96 | $118.69 | 1.12 M | $12.42 B |
| 06/09/2025 | $130.09 | $124.73 (-4.12%) | $130.98 | $124.32 | 1.13 M | $12.79 B |
| 06/06/2025 | $126.18 | $129.17 (2.37%) | $129.28 | $124.71 | 1.05 M | $13.25 B |
| 06/05/2025 | $123.28 | $123.49 (0.17%) | $126.52 | $122.56 | 850.00 K | $12.66 B |
| 06/04/2025 | $123.23 | $122.82 (-0.33%) | $124.52 | $121.45 | 663.80 K | $12.60 B |
| 06/03/2025 | $121.08 | $123.35 (1.87%) | $126.38 | $120.02 | 1.12 M | $12.65 B |
| 06/02/2025 | $117.00 | $120.35 (2.86%) | $120.64 | $115.57 | 868.10 K | $12.34 B |
| 05/30/2025 | $116.06 | $117.15 (0.94%) | $117.66 | $114.66 | 1.02 M | $12.01 B |
| 05/29/2025 | $120.00 | $117.75 (-1.87%) | $120.00 | $116.25 | 749.60 K | $12.08 B |
| 05/28/2025 | $119.69 | $118.24 (-1.21%) | $121.09 | $118.18 | 827.14 K | $12.13 B |
| 05/27/2025 | $117.50 | $119.90 (2.04%) | $120.61 | $116.10 | 1.27 M | $12.30 B |
| 05/23/2025 | $109.68 | $114.58 (4.47%) | $115.14 | $109.00 | 1.21 M | $11.75 B |
| 05/22/2025 | $113.24 | $112.93 (-0.27%) | $114.26 | $111.75 | 935.82 K | $11.58 B |
| 05/21/2025 | $117.51 | $114.52 (-2.54%) | $118.61 | $112.76 | 1.37 M | $11.74 B |
| 05/20/2025 | $122.05 | $119.30 (-2.25%) | $122.55 | $118.02 | 1.06 M | $12.23 B |
| 05/19/2025 | $115.75 | $122.40 (5.75%) | $122.48 | $115.66 | 1.17 M | $12.55 B |
| 05/16/2025 | $118.10 | $117.98 (-0.1%) | $119.29 | $115.70 | 1.51 M | $12.10 B |
| 05/15/2025 | $117.00 | $117.71 (0.61%) | $117.90 | $115.60 | 1.50 M | $12.07 B |
| 05/14/2025 | $118.20 | $118.35 (0.13%) | $119.66 | $114.95 | 1.06 M | $12.14 B |
| 05/13/2025 | $114.15 | $117.81 (3.21%) | $119.52 | $113.62 | 1.69 M | $12.08 B |
| 05/12/2025 | $113.00 | $112.96 (-0.04%) | $114.80 | $110.08 | 1.33 M | $11.58 B |
| 05/09/2025 | $111.65 | $107.13 (-4.05%) | $112.04 | $105.59 | 1.84 M | $10.99 B |
| 05/08/2025 | $112.10 | $110.01 (-1.86%) | $112.47 | $108.88 | 1.53 M | $11.28 B |
| 05/07/2025 | $111.99 | $110.01 (-1.77%) | $114.61 | $106.94 | 2.26 M | $11.28 B |
| 05/06/2025 | $98.67 | $108.01 (9.47%) | $108.71 | $97.50 | 2.67 M | $11.08 B |
| 05/05/2025 | $90.25 | $100.75 (11.63%) | $100.82 | $89.75 | 3.30 M | $10.33 B |
| 05/02/2025 | $93.50 | $89.95 (-3.8%) | $97.19 | $88.82 | 4.38 M | $9.22 B |
| 05/01/2025 | $102.50 | $86.90 (-15.22%) | $104.55 | $86.84 | 6.35 M | $8.91 B |
| 04/30/2025 | $107.00 | $107.11 (0.1%) | $108.00 | $104.52 | 1.69 M | $10.98 B |
| 04/29/2025 | $108.39 | $109.15 (0.7%) | $109.69 | $106.57 | 1.04 M | $11.19 B |
| 04/28/2025 | $105.85 | $108.22 (2.24%) | $108.98 | $104.17 | 1.16 M | $11.10 B |
| 04/25/2025 | $101.30 | $104.84 (3.49%) | $105.02 | $100.40 | 1.01 M | $10.75 B |
| 04/24/2025 | $95.67 | $101.37 (5.96%) | $102.00 | $95.34 | 1.25 M | $10.40 B |
| 04/23/2025 | $97.85 | $95.83 (-2.06%) | $100.94 | $94.62 | 1.23 M | $9.83 B |
| 04/22/2025 | $89.60 | $92.04 (2.72%) | $93.11 | $89.47 | 1.49 M | $9.44 B |
| 04/21/2025 | $90.85 | $87.35 (-3.85%) | $91.90 | $85.23 | 1.58 M | $8.96 B |
| 04/17/2025 | $91.94 | $93.00 (1.15%) | $94.90 | $88.92 | 1.88 M | $9.54 B |
| 04/16/2025 | $94.26 | $94.41 (0.16%) | $95.64 | $91.15 | 1.69 M | $9.68 B |
| 04/15/2025 | $98.75 | $95.83 (-2.96%) | $100.25 | $95.19 | 1.31 M | $9.83 B |
| 04/14/2025 | $102.88 | $99.07 (-3.7%) | $102.88 | $97.10 | 1.10 M | $10.16 B |
| 04/11/2025 | $96.13 | $98.92 (2.9%) | $100.15 | $92.72 | 1.15 M | $10.14 B |
| 04/10/2025 | $103.01 | $96.43 (-6.39%) | $106.94 | $95.00 | 1.97 M | $9.89 B |
| 04/09/2025 | $89.15 | $108.95 (22.21%) | $110.80 | $88.58 | 3.05 M | $11.17 B |
| 04/08/2025 | $96.74 | $89.99 (-6.98%) | $101.02 | $87.34 | 2.39 M | $9.23 B |
| 04/07/2025 | $83.40 | $90.13 (8.07%) | $99.12 | $81.45 | 2.74 M | $9.24 B |
| 04/04/2025 | $96.51 | $88.32 (-8.49%) | $100.00 | $85.62 | 4.02 M | $9.06 B |
| 04/03/2025 | $108.99 | $104.34 (-4.27%) | $110.69 | $101.25 | 3.55 M | $10.70 B |
| 04/02/2025 | $110.45 | $115.94 (4.97%) | $117.57 | $109.05 | 946.91 K | $11.89 B |
| 04/01/2025 | $111.01 | $113.59 (2.32%) | $113.96 | $108.20 | 1.01 M | $11.65 B |
| 03/31/2025 | $110.00 | $111.03 (0.94%) | $112.66 | $107.40 | 1.47 M | $11.39 B |
| 03/28/2025 | $114.17 | $112.36 (-1.59%) | $114.97 | $111.26 | 1.54 M | $11.52 B |
| 03/27/2025 | $111.18 | $114.52 (3%) | $116.27 | $110.27 | 1.07 M | $11.74 B |
| 03/26/2025 | $116.92 | $114.00 (-2.5%) | $117.75 | $112.15 | 2.12 M | $11.69 B |
| 03/25/2025 | $115.41 | $116.94 (1.33%) | $117.18 | $111.52 | 1.98 M | $11.99 B |
| 03/24/2025 | $109.74 | $114.91 (4.71%) | $115.32 | $109.56 | 1.28 M | $11.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
