5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
+23.29%
3 MONTH PERFORMANCE
+22.60%
6 MONTH PERFORMANCE
+8.58%
YEAR-TO-DATE PERFORMANCE
-2.53%
1 YEAR PERFORMANCE
+17.83%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $142.25 | $140.40 (-1.3%) | $143.45 | $138.06 | 1.07 M | $14.40 B |
| 08/19/2025 | $140.86 | $141.01 (0.11%) | $143.71 | $139.84 | 833.88 K | $14.46 B |
| 08/18/2025 | $144.20 | $142.46 (-1.21%) | $146.68 | $141.05 | 1.06 M | $14.61 B |
| 08/15/2025 | $145.00 | $144.72 (-0.19%) | $145.77 | $143.00 | 887.60 K | $14.84 B |
| 08/14/2025 | $144.00 | $144.90 (0.63%) | $145.89 | $142.06 | 864.33 K | $14.86 B |
| 08/13/2025 | $143.72 | $146.00 (1.59%) | $146.12 | $140.30 | 1.21 M | $14.97 B |
| 08/12/2025 | $138.18 | $142.56 (3.17%) | $142.66 | $136.85 | 978.05 K | $14.62 B |
| 08/11/2025 | $136.56 | $138.02 (1.07%) | $140.24 | $135.03 | 797.99 K | $14.16 B |
| 08/08/2025 | $138.08 | $136.06 (-1.46%) | $139.03 | $134.49 | 592.85 K | $13.95 B |
| 08/07/2025 | $137.77 | $138.07 (0.22%) | $142.36 | $136.86 | 966.90 K | $14.16 B |
| 08/06/2025 | $139.26 | $137.63 (-1.17%) | $139.99 | $135.74 | 1.39 M | $14.12 B |
| 08/05/2025 | $142.90 | $138.98 (-2.74%) | $142.90 | $137.08 | 1.24 M | $14.25 B |
| 08/04/2025 | $140.18 | $141.47 (0.92%) | $141.58 | $136.11 | 1.16 M | $14.51 B |
| 08/01/2025 | $134.75 | $137.32 (1.91%) | $140.95 | $128.32 | 1.89 M | $14.08 B |
| 07/31/2025 | $147.49 | $137.61 (-6.7%) | $152.82 | $136.62 | 2.79 M | $14.11 B |
| 07/30/2025 | $126.45 | $144.46 (14.24%) | $146.50 | $126.20 | 7.16 M | $14.82 B |
| 07/29/2025 | $116.30 | $114.14 (-1.86%) | $117.23 | $113.43 | 1.21 M | $11.71 B |
| 07/28/2025 | $118.05 | $114.38 (-3.11%) | $118.16 | $113.48 | 1.47 M | $11.73 B |
| 07/25/2025 | $111.32 | $117.18 (5.26%) | $117.30 | $110.77 | 1.36 M | $12.02 B |
| 07/24/2025 | $112.37 | $109.92 (-2.18%) | $112.83 | $109.90 | 825.47 K | $11.27 B |
| 07/23/2025 | $111.03 | $112.20 (1.05%) | $113.18 | $110.96 | 947.80 K | $11.51 B |
| 07/22/2025 | $113.50 | $110.92 (-2.27%) | $115.15 | $110.87 | 897.12 K | $11.38 B |
| 07/21/2025 | $114.07 | $113.88 (-0.17%) | $114.80 | $111.81 | 787.49 K | $11.68 B |
| 07/18/2025 | $116.00 | $113.59 (-2.08%) | $117.00 | $112.92 | 822.65 K | $11.65 B |
| 07/17/2025 | $115.64 | $115.65 (0.01%) | $119.49 | $115.45 | 1.07 M | $11.86 B |
| 07/16/2025 | $115.39 | $115.15 (-0.21%) | $115.62 | $111.29 | 1.02 M | $11.81 B |
| 07/15/2025 | $115.44 | $113.79 (-1.43%) | $116.39 | $112.33 | 1.26 M | $11.67 B |
| 07/14/2025 | $111.00 | $114.66 (3.3%) | $116.30 | $110.40 | 1.58 M | $11.76 B |
| 07/11/2025 | $111.50 | $110.98 (-0.47%) | $113.35 | $109.13 | 1.30 M | $11.38 B |
| 07/10/2025 | $111.00 | $112.68 (1.51%) | $114.03 | $109.18 | 1.82 M | $11.56 B |
| 07/09/2025 | $111.00 | $110.41 (-0.53%) | $112.16 | $109.05 | 1.43 M | $11.32 B |
| 07/08/2025 | $111.61 | $109.76 (-1.66%) | $113.53 | $108.47 | 1.68 M | $11.26 B |
| 07/07/2025 | $113.65 | $111.49 (-1.9%) | $114.40 | $110.18 | 1.74 M | $11.43 B |
| 07/03/2025 | $114.76 | $114.95 (0.17%) | $115.80 | $112.51 | 961.13 K | $11.79 B |
| 07/02/2025 | $113.86 | $113.14 (-0.63%) | $115.24 | $111.47 | 2.05 M | $11.60 B |
| 07/01/2025 | $115.07 | $113.86 (-1.05%) | $116.00 | $110.55 | 2.60 M | $11.68 B |
| 06/30/2025 | $119.26 | $115.04 (-3.54%) | $119.50 | $114.18 | 2.75 M | $11.80 B |
| 06/27/2025 | $120.96 | $118.60 (-1.95%) | $123.78 | $117.48 | 17.04 M | $12.16 B |
| 06/26/2025 | $128.00 | $122.01 (-4.68%) | $130.28 | $121.69 | 2.16 M | $12.51 B |
| 06/25/2025 | $135.50 | $125.00 (-7.75%) | $136.00 | $124.20 | 2.29 M | $12.82 B |
| 06/24/2025 | $131.11 | $135.05 (3.01%) | $136.55 | $127.51 | 1.20 M | $13.85 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 |
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.
