5 DAY PERFORMANCE
-3.91%
1 MONTH PERFORMANCE
+61.89%
3 MONTH PERFORMANCE
+52.36%
6 MONTH PERFORMANCE
+140.66%
YEAR-TO-DATE PERFORMANCE
+43.26%
1 YEAR PERFORMANCE
+207.69%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $288.44 | $282.00 (-2.23%) | $294.48 | $280.30 | 1.92 M | $28.92 B |
| 01/26/2026 | $292.37 | $288.93 (-1.18%) | $299.00 | $287.44 | 1.74 M | $29.64 B |
| 01/23/2026 | $291.32 | $292.10 (0.27%) | $303.00 | $289.35 | 2.23 M | $29.96 B |
| 01/22/2026 | $297.55 | $293.49 (-1.36%) | $310.00 | $285.78 | 3.90 M | $30.10 B |
| 01/21/2026 | $279.67 | $287.00 (2.62%) | $287.02 | $271.16 | 2.43 M | $29.44 B |
| 01/20/2026 | $272.38 | $280.24 (2.89%) | $281.12 | $264.01 | 1.69 M | $28.74 B |
| 01/16/2026 | $266.86 | $273.71 (2.57%) | $277.07 | $264.31 | 1.61 M | $28.07 B |
| 01/15/2026 | $255.83 | $266.85 (4.31%) | $276.82 | $255.56 | 2.64 M | $27.37 B |
| 01/14/2026 | $252.62 | $252.04 (-0.23%) | $257.45 | $250.00 | 1.31 M | $25.85 B |
| 01/13/2026 | $245.10 | $253.65 (3.49%) | $257.69 | $243.00 | 1.35 M | $26.02 B |
| 01/12/2026 | $241.60 | $244.64 (1.26%) | $247.28 | $240.00 | 1.28 M | $25.09 B |
| 01/09/2026 | $241.63 | $245.73 (1.7%) | $252.95 | $239.44 | 1.95 M | $25.20 B |
| 01/08/2026 | $242.00 | $238.80 (-1.32%) | $245.90 | $228.18 | 2.63 M | $24.49 B |
| 01/07/2026 | $235.19 | $240.63 (2.31%) | $250.70 | $234.00 | 3.43 M | $24.68 B |
| 01/06/2026 | $229.01 | $239.51 (4.58%) | $239.72 | $226.23 | 2.35 M | $24.57 B |
| 01/05/2026 | $212.68 | $225.95 (6.24%) | $226.32 | $209.02 | 3.02 M | $23.18 B |
| 01/02/2026 | $198.03 | $210.35 (6.22%) | $210.62 | $198.03 | 1.92 M | $21.58 B |
| 12/31/2025 | $198.72 | $196.85 (-0.94%) | $201.00 | $194.50 | 1.49 M | $20.19 B |
| 12/30/2025 | $176.68 | $197.68 (11.89%) | $199.88 | $176.68 | 3.26 M | $20.28 B |
| 12/29/2025 | $171.94 | $172.83 (0.52%) | $173.93 | $170.60 | 368.20 K | $17.73 B |
| 12/26/2025 | $173.24 | $174.19 (0.55%) | $175.50 | $170.87 | 328.12 K | $17.87 B |
| 12/24/2025 | $173.73 | $173.26 (-0.27%) | $174.50 | $171.23 | 202.80 K | $17.77 B |
| 12/23/2025 | $173.02 | $172.22 (-0.46%) | $174.39 | $169.58 | 504.97 K | $17.66 B |
| 12/22/2025 | $171.41 | $170.75 (-0.39%) | $172.85 | $168.36 | 645.00 K | $17.51 B |
| 12/19/2025 | $165.00 | $168.49 (2.12%) | $170.41 | $165.00 | 838.10 K | $17.28 B |
| 12/18/2025 | $164.76 | $164.78 (0.01%) | $168.00 | $162.07 | 634.20 K | $16.90 B |
| 12/17/2025 | $168.14 | $162.79 (-3.18%) | $170.98 | $162.55 | 590.80 K | $16.70 B |
| 12/16/2025 | $169.88 | $168.63 (-0.74%) | $173.14 | $167.82 | 482.40 K | $17.30 B |
| 12/15/2025 | $177.04 | $170.69 (-3.59%) | $177.59 | $170.48 | 641.78 K | $17.51 B |
| 12/12/2025 | $182.34 | $176.92 (-2.97%) | $184.00 | $175.62 | 1.44 M | $18.15 B |
| 12/11/2025 | $181.40 | $182.13 (0.4%) | $184.03 | $180.49 | 491.66 K | $18.68 B |
| 12/10/2025 | $181.27 | $182.00 (0.4%) | $184.12 | $177.00 | 1.06 M | $18.67 B |
| 12/09/2025 | $177.09 | $181.27 (2.36%) | $183.05 | $176.82 | 1.15 M | $18.59 B |
| 12/08/2025 | $177.31 | $177.45 (0.08%) | $177.78 | $175.32 | 1.10 M | $18.20 B |
| 12/05/2025 | $176.58 | $177.02 (0.25%) | $177.12 | $175.14 | 614.30 K | $18.16 B |
| 12/04/2025 | $170.87 | $175.84 (2.91%) | $176.72 | $166.52 | 950.28 K | $18.04 B |
| 12/03/2025 | $167.09 | $170.99 (2.33%) | $171.45 | $163.65 | 734.20 K | $17.54 B |
| 12/02/2025 | $172.39 | $168.16 (-2.45%) | $172.50 | $167.95 | 580.08 K | $17.25 B |
| 12/01/2025 | $169.86 | $169.17 (-0.41%) | $173.24 | $166.92 | 888.02 K | $17.35 B |
| 11/28/2025 | $170.24 | $173.24 (1.76%) | $174.67 | $168.42 | 442.80 K | $17.77 B |
| 11/26/2025 | $167.00 | $170.11 (1.86%) | $170.90 | $165.31 | 831.80 K | $17.45 B |
| 11/25/2025 | $164.00 | $164.00 (0%) | $164.99 | $157.50 | 567.41 K | $16.82 B |
| 11/24/2025 | $159.47 | $162.44 (1.86%) | $164.04 | $158.66 | 808.70 K | $16.66 B |
| 11/21/2025 | $157.00 | $157.49 (0.31%) | $158.82 | $152.10 | 989.50 K | $16.15 B |
| 11/20/2025 | $168.51 | $157.51 (-6.53%) | $172.39 | $157.30 | 978.50 K | $16.16 B |
| 11/19/2025 | $157.18 | $164.99 (4.97%) | $166.36 | $157.11 | 1.28 M | $16.92 B |
| 11/18/2025 | $151.84 | $156.07 (2.79%) | $158.16 | $149.50 | 1.13 M | $16.01 B |
| 11/17/2025 | $160.75 | $152.80 (-4.95%) | $163.95 | $151.82 | 1.14 M | $15.67 B |
| 11/14/2025 | $153.67 | $158.30 (3.01%) | $167.86 | $152.51 | 1.93 M | $16.24 B |
| 11/13/2025 | $156.77 | $153.00 (-2.4%) | $156.77 | $150.00 | 1.21 M | $15.69 B |
| 11/12/2025 | $156.09 | $153.57 (-1.61%) | $159.65 | $152.01 | 1.57 M | $15.75 B |
| 11/11/2025 | $165.02 | $155.83 (-5.57%) | $165.86 | $155.52 | 879.19 K | $15.98 B |
| 11/10/2025 | $167.00 | $165.10 (-1.14%) | $167.80 | $162.21 | 1.15 M | $16.93 B |
| 11/07/2025 | $158.84 | $164.00 (3.25%) | $165.00 | $155.31 | 1.18 M | $16.82 B |
| 11/06/2025 | $162.50 | $162.24 (-0.16%) | $164.61 | $158.81 | 1.12 M | $16.64 B |
| 11/05/2025 | $157.64 | $162.50 (3.08%) | $165.02 | $152.44 | 2.11 M | $16.67 B |
| 11/04/2025 | $169.12 | $155.34 (-8.15%) | $169.62 | $152.85 | 2.19 M | $15.93 B |
| 11/03/2025 | $168.52 | $172.71 (2.49%) | $174.43 | $167.00 | 1.48 M | $17.71 B |
| 10/31/2025 | $186.18 | $172.90 (-7.13%) | $186.97 | $172.34 | 1.60 M | $17.73 B |
| 10/30/2025 | $185.00 | $186.76 (0.95%) | $187.70 | $177.04 | 2.57 M | $19.16 B |
| 10/29/2025 | $177.72 | $174.00 (-2.09%) | $180.00 | $170.05 | 1.94 M | $17.85 B |
| 10/28/2025 | $187.49 | $179.39 (-4.32%) | $194.36 | $169.25 | 2.45 M | $18.40 B |
| 10/27/2025 | $184.85 | $185.09 (0.13%) | $189.22 | $184.43 | 2.05 M | $18.98 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.
