-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+13.56% -
3 MONTH PERFORMANCE
+43.60% -
6 MONTH PERFORMANCE
+108.36% -
YEAR-TO-DATE PERFORMANCE
+251.34% -
1 YEAR PERFORMANCE
+288.42%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $160.41 | $163.02 (1.63%) | $164.72 | $157.76 | 838,620 | $16.69 B |
| 11/15/2024 | $157.83 | $158.44 (0.39%) | $158.95 | $155.08 | 632,418 | $16.22 B |
| 11/14/2024 | $163.47 | $157.65 (-3.56%) | $163.75 | $156.96 | 710,640 | $16.14 B |
| 11/13/2024 | $164.13 | $162.43 (-1.04%) | $164.20 | $161.50 | 678,700 | $16.63 B |
| 11/12/2024 | $164.81 | $161.45 (-2.04%) | $166.00 | $158.99 | 815,102 | $16.53 B |
| 11/11/2024 | $160.00 | $164.68 (2.93%) | $165.84 | $159.99 | 1.19 M | $16.86 B |
| 11/08/2024 | $151.35 | $157.07 (3.78%) | $158.45 | $150.13 | 1.31 M | $16.08 B |
| 11/07/2024 | $150.40 | $150.02 (-0.25%) | $150.90 | $147.98 | 1.12 M | $15.36 B |
| 11/06/2024 | $145.81 | $149.02 (2.2%) | $149.43 | $143.53 | 1.77 M | $15.26 B |
| 11/05/2024 | $133.56 | $139.14 (4.18%) | $139.44 | $133.50 | 1.54 M | $14.25 B |
| 11/04/2024 | $142.49 | $137.55 (-3.47%) | $142.79 | $136.15 | 1.37 M | $14.08 B |
| 11/01/2024 | $148.90 | $142.46 (-4.33%) | $149.42 | $141.63 | 2.50 M | $14.59 B |
| 10/31/2024 | $138.49 | $134.44 (-2.92%) | $143.99 | $127.23 | 2.47 M | $13.76 B |
| 10/30/2024 | $140.95 | $145.30 (3.09%) | $145.84 | $140.23 | 1.15 M | $14.88 B |
| 10/29/2024 | $141.70 | $143.43 (1.22%) | $143.53 | $140.01 | 992,337 | $14.68 B |
| 10/28/2024 | $144.54 | $142.51 (-1.4%) | $145.57 | $142.48 | 951,759 | $14.59 B |
| 10/25/2024 | $144.10 | $144.24 (0.1%) | $145.12 | $141.65 | 732,636 | $14.56 B |
| 10/24/2024 | $141.27 | $143.18 (1.35%) | $144.16 | $140.37 | 1.13 M | $14.46 B |
| 10/23/2024 | $139.52 | $140.83 (0.94%) | $141.50 | $136.58 | 785,414 | $14.22 B |
| 10/22/2024 | $141.78 | $140.23 (-1.09%) | $142.60 | $139.53 | 964,636 | $14.16 B |
| 10/21/2024 | $142.14 | $142.36 (0.15%) | $143.52 | $140.76 | 926,968 | $14.37 B |
| 10/18/2024 | $145.99 | $143.55 (-1.67%) | $146.45 | $141.10 | 864,858 | $14.49 B |
| 10/17/2024 | $146.28 | $145.29 (-0.68%) | $149.09 | $145.18 | 639,403 | $14.67 B |
| 10/16/2024 | $145.40 | $145.80 (0.28%) | $146.56 | $144.89 | 696,500 | $14.72 B |
| 10/15/2024 | $148.10 | $145.01 (-2.09%) | $149.74 | $141.46 | 1.39 M | $14.64 B |
| 10/14/2024 | $147.99 | $148.09 (0.07%) | $148.69 | $146.23 | 1.15 M | $14.95 B |
| 10/11/2024 | $143.71 | $146.40 (1.87%) | $147.45 | $143.01 | 1.37 M | $14.78 B |
| 10/10/2024 | $141.84 | $144.10 (1.59%) | $145.10 | $140.31 | 1.78 M | $14.55 B |
| 10/09/2024 | $146.99 | $144.95 (-1.39%) | $147.10 | $143.37 | 1.19 M | $14.63 B |
| 10/08/2024 | $140.34 | $146.45 (4.35%) | $147.78 | $139.80 | 1.47 M | $14.79 B |
| 10/07/2024 | $139.70 | $139.38 (-0.23%) | $141.80 | $138.84 | 992,415 | $14.07 B |
| 10/04/2024 | $135.38 | $140.15 (3.52%) | $140.30 | $134.51 | 1.69 M | $14.15 B |
| 10/03/2024 | $133.76 | $133.45 (-0.23%) | $136.38 | $133.23 | 842,803 | $13.47 B |
| 10/02/2024 | $128.77 | $134.62 (4.54%) | $135.40 | $128.77 | 1.31 M | $13.59 B |
| 10/01/2024 | $132.53 | $131.65 (-0.66%) | $133.12 | $128.65 | 1.21 M | $13.29 B |
| 09/30/2024 | $130.22 | $132.90 (2.06%) | $133.91 | $129.79 | 1.50 M | $13.42 B |
| 09/27/2024 | $128.00 | $129.55 (1.21%) | $130.69 | $127.02 | 1.14 M | $13.08 B |
| 09/26/2024 | $131.79 | $126.04 (-4.36%) | $131.79 | $125.92 | 800,529 | $12.72 B |
| 09/25/2024 | $130.29 | $130.07 (-0.17%) | $131.69 | $129.15 | 630,000 | $13.13 B |
| 09/24/2024 | $130.02 | $130.12 (0.08%) | $130.22 | $126.62 | 864,449 | $13.14 B |
| 09/23/2024 | $130.49 | $130.00 (-0.38%) | $131.73 | $128.85 | 815,843 | $13.12 B |
| 09/20/2024 | $130.57 | $130.39 (-0.14%) | $132.94 | $129.59 | 3.09 M | $13.16 B |
| 09/19/2024 | $132.13 | $130.22 (-1.45%) | $132.41 | $127.76 | 1.44 M | $13.15 B |
| 09/18/2024 | $126.52 | $126.43 (-0.07%) | $130.52 | $125.21 | 954,957 | $12.76 B |
| 09/17/2024 | $128.25 | $126.77 (-1.15%) | $128.58 | $125.71 | 757,500 | $12.80 B |
| 09/16/2024 | $125.00 | $126.96 (1.57%) | $129.00 | $124.64 | 2.15 M | $12.82 B |
| 09/13/2024 | $122.86 | $125.23 (1.93%) | $126.75 | $122.13 | 1.15 M | $12.64 B |
| 09/12/2024 | $115.97 | $121.07 (4.4%) | $123.19 | $115.97 | 1.04 M | $12.22 B |
| 09/11/2024 | $113.29 | $115.88 (2.29%) | $116.84 | $112.16 | 812,257 | $11.70 B |
| 09/10/2024 | $113.74 | $113.89 (0.13%) | $114.49 | $111.31 | 571,400 | $11.50 B |
| 09/09/2024 | $114.62 | $113.03 (-1.39%) | $117.18 | $112.83 | 1.09 M | $11.41 B |
| 09/06/2024 | $118.80 | $112.55 (-5.26%) | $120.75 | $112.05 | 1.14 M | $11.36 B |
| 09/05/2024 | $119.21 | $118.88 (-0.28%) | $120.25 | $117.03 | 467,618 | $12.00 B |
| 09/04/2024 | $116.01 | $119.41 (2.93%) | $120.88 | $115.31 | 588,349 | $12.06 B |
| 09/03/2024 | $127.20 | $117.93 (-7.29%) | $127.63 | $117.49 | 1.02 M | $11.91 B |
| 08/30/2024 | $126.00 | $127.81 (1.44%) | $128.45 | $124.08 | 956,181 | $12.90 B |
| 08/29/2024 | $121.18 | $124.63 (2.85%) | $126.38 | $120.92 | 744,769 | $12.58 B |
| 08/28/2024 | $121.00 | $120.68 (-0.26%) | $122.28 | $119.37 | 476,293 | $12.18 B |
| 08/27/2024 | $121.50 | $121.53 (0.02%) | $122.77 | $120.32 | 507,200 | $12.27 B |
| 08/26/2024 | $123.00 | $122.15 (-0.69%) | $124.36 | $121.50 | 648,830 | $12.33 B |
| 08/23/2024 | $119.09 | $121.74 (2.23%) | $122.57 | $118.51 | 1.18 M | $12.29 B |
| 08/22/2024 | $119.75 | $119.56 (-0.16%) | $122.71 | $119.15 | 986,316 | $12.07 B |
| 08/21/2024 | $114.71 | $119.15 (3.87%) | $119.83 | $114.61 | 886,709 | $12.03 B |
| 08/20/2024 | $116.53 | $114.30 (-1.91%) | $117.12 | $113.33 | 641,881 | $11.54 B |
| 08/19/2024 | $113.80 | $115.13 (1.17%) | $116.33 | $113.01 | 814,200 | $11.62 B |