5 DAY PERFORMANCE
-16.88%
1 MONTH PERFORMANCE
-13.79%
3 MONTH PERFORMANCE
-16.87%
6 MONTH PERFORMANCE
-36.86%
YEAR-TO-DATE PERFORMANCE
-37.55%
1 YEAR PERFORMANCE
+14.85%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $93.50 | $89.95 (-3.8%) | $97.19 | $88.82 | 4.36 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 |
| 03/21/2025 | $105.54 | $107.23 (1.6%) | $107.97 | $102.54 | 1.45 M | $11.00 B |
| 03/20/2025 | $107.28 | $106.70 (-0.54%) | $107.99 | $105.50 | 1.33 M | $10.94 B |
| 03/19/2025 | $102.07 | $109.01 (6.8%) | $109.24 | $101.41 | 1.28 M | $11.18 B |
| 03/18/2025 | $106.83 | $102.39 (-4.16%) | $106.83 | $101.72 | 1.07 M | $10.50 B |
| 03/17/2025 | $104.33 | $106.98 (2.54%) | $107.80 | $103.15 | 1.01 M | $10.97 B |
| 03/14/2025 | $103.31 | $104.31 (0.97%) | $105.15 | $100.30 | 1.21 M | $10.70 B |
| 03/13/2025 | $103.86 | $101.18 (-2.58%) | $105.04 | $98.28 | 1.33 M | $10.38 B |
| 03/12/2025 | $109.58 | $103.24 (-5.79%) | $114.43 | $100.21 | 2.19 M | $10.59 B |
| 03/11/2025 | $98.63 | $105.58 (7.05%) | $108.90 | $98.50 | 1.87 M | $10.83 B |
| 03/10/2025 | $102.09 | $97.69 (-4.31%) | $102.09 | $96.51 | 2.19 M | $10.02 B |
| 03/07/2025 | $106.22 | $104.22 (-1.88%) | $108.94 | $99.68 | 2.79 M | $10.69 B |
| 03/06/2025 | $110.17 | $108.28 (-1.72%) | $112.63 | $106.00 | 2.55 M | $11.10 B |
| 03/05/2025 | $116.52 | $113.13 (-2.91%) | $118.99 | $113.05 | 1.96 M | $11.60 B |
| 03/04/2025 | $117.00 | $115.16 (-1.57%) | $118.96 | $111.62 | 2.67 M | $11.81 B |
| 03/03/2025 | $126.51 | $118.61 (-6.24%) | $129.99 | $116.22 | 3.76 M | $12.16 B |
| 02/28/2025 | $128.54 | $128.71 (0.13%) | $129.96 | $124.39 | 2.16 M | $13.20 B |
| 02/27/2025 | $137.75 | $129.63 (-5.89%) | $139.49 | $127.60 | 2.45 M | $13.29 B |
| 02/26/2025 | $136.65 | $140.32 (2.69%) | $143.84 | $135.46 | 2.11 M | $14.39 B |
| 02/25/2025 | $126.61 | $132.95 (5.01%) | $133.41 | $125.00 | 1.95 M | $13.63 B |
| 02/24/2025 | $132.00 | $130.10 (-1.44%) | $135.00 | $127.40 | 2.86 M | $13.34 B |
| 02/21/2025 | $145.00 | $129.31 (-10.82%) | $145.97 | $127.57 | 3.87 M | $13.24 B |
| 02/20/2025 | $149.74 | $143.82 (-3.95%) | $158.83 | $139.28 | 6.25 M | $14.72 B |
| 02/19/2025 | $118.18 | $125.75 (6.41%) | $126.29 | $118.18 | 1.93 M | $12.87 B |
| 02/18/2025 | $115.21 | $119.18 (3.45%) | $119.74 | $114.50 | 1.41 M | $12.20 B |
| 02/14/2025 | $108.17 | $113.59 (5.01%) | $115.47 | $105.52 | 1.77 M | $11.63 B |
| 02/13/2025 | $112.47 | $107.92 (-4.05%) | $114.40 | $106.88 | 2.52 M | $11.05 B |
| 02/12/2025 | $115.74 | $114.71 (-0.89%) | $121.61 | $113.89 | 1.69 M | $11.74 B |
| 02/11/2025 | $116.98 | $119.51 (2.16%) | $119.67 | $115.00 | 918.30 K | $12.24 B |
| 02/10/2025 | $116.00 | $116.68 (0.59%) | $120.91 | $114.66 | 1.73 M | $11.95 B |
| 02/07/2025 | $119.32 | $112.84 (-5.43%) | $119.67 | $109.86 | 2.28 M | $11.55 B |
| 02/06/2025 | $120.11 | $118.81 (-1.08%) | $122.55 | $117.62 | 2.12 M | $12.16 B |
| 02/05/2025 | $109.39 | $116.95 (6.91%) | $117.08 | $107.55 | 2.47 M | $11.97 B |
| 02/04/2025 | $107.29 | $109.60 (2.15%) | $110.22 | $106.70 | 2.33 M | $11.22 B |
| 02/03/2025 | $97.79 | $108.20 (10.65%) | $112.74 | $97.50 | 3.64 M | $11.08 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.
