5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
-0.80%
YEAR-TO-DATE PERFORMANCE
-3.32%
1 YEAR PERFORMANCE
+2.74%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $25.36 | $25.91 (2.18%) | $26.01 | $25.36 | 8,505 | |
| 01/22/2025 | $25.67 | $25.37 (-1.17%) | $25.71 | $25.25 | 38,565 | $9.42 B |
| 01/21/2025 | $25.80 | $25.61 (-0.74%) | $25.92 | $25.30 | 134,925 | $8.58 B |
| 01/17/2025 | $26.16 | $25.92 (-0.92%) | $26.50 | $25.80 | 4,300 | $11.51 B |
| 01/16/2025 | $25.90 | $26.15 (0.97%) | $26.97 | $25.86 | 11,504 | $12.29 B |
| 01/15/2025 | $26.45 | $25.93 (-1.97%) | $26.71 | $24.93 | 96,800 | $11.88 B |
| 01/14/2025 | $26.70 | $26.60 (-0.37%) | $26.70 | $26.58 | 2,612 | $15.69 B |
| 01/13/2025 | $26.60 | $26.99 (1.47%) | $26.99 | $26.41 | 3,078 | $16.85 B |
| 01/10/2025 | $26.83 | $26.60 (-0.86%) | $26.83 | $26.60 | 7,508 | $17.82 B |
| 01/08/2025 | $27.00 | $27.05 (0.19%) | $27.05 | $26.86 | 2,203 | $17.28 B |
| 01/07/2025 | $26.53 | $26.53 (0%) | $26.53 | $26.53 | 800 | $16.37 B |
| 01/06/2025 | $26.94 | $27.00 (0.22%) | $27.00 | $26.94 | 1,141 | $16.17 B |
| 01/03/2025 | $26.69 | $26.99 (1.12%) | $26.99 | $26.40 | 3,800 | $15.50 B |
| 01/02/2025 | $26.80 | $26.80 (0%) | $26.80 | $26.80 | 543 | $14.79 B |
| 12/31/2024 | $26.79 | $26.80 (0.04%) | $26.80 | $26.77 | 2,301 | $14.75 B |
| 12/30/2024 | $26.44 | $26.66 (0.83%) | $26.80 | $26.40 | 918 | $12.95 B |
| 12/27/2024 | $26.79 | $26.79 (0%) | $26.79 | $26.79 | 0 | $13.01 B |
| 12/26/2024 | $26.60 | $26.79 (0.71%) | $26.79 | $26.60 | 600 | $13.29 B |
| 12/24/2024 | $26.51 | $26.50 (-0.04%) | $26.65 | $26.50 | 11,600 | $13.25 B |
| 12/23/2024 | $26.64 | $26.64 (0%) | $26.64 | $26.64 | 200 | $13.11 B |
| 12/20/2024 | $26.65 | $26.65 (0%) | $26.65 | $26.65 | 600 | $13.67 B |
| 12/19/2024 | $26.94 | $26.33 (-2.26%) | $26.94 | $26.33 | 400 | $13.43 B |
| 12/18/2024 | $26.28 | $26.28 (0%) | $26.32 | $26.28 | 3,064 | $12.97 B |
| 12/17/2024 | $26.98 | $26.91 (-0.26%) | $26.99 | $26.33 | 2,724 | $13.32 B |
| 12/16/2024 | $26.85 | $26.90 (0.19%) | $26.94 | $26.63 | 2,145 | $13.38 B |
| 12/13/2024 | $26.94 | $26.85 (-0.33%) | $26.94 | $26.85 | 531 | $13.49 B |
| 12/12/2024 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 0 | $13.83 B |
| 12/11/2024 | $27.05 | $26.25 (-2.96%) | $27.05 | $26.25 | 1,785 | $15.32 B |
| 12/10/2024 | $26.94 | $26.31 (-2.34%) | $26.94 | $25.07 | 25,047 | $15.36 B |
| 12/09/2024 | $26.96 | $26.96 (0%) | $26.96 | $26.96 | 104 | $15.35 B |
| 12/06/2024 | $27.12 | $27.19 (0.26%) | $27.20 | $27.10 | 1,721 | $16.09 B |
| 12/05/2024 | $27.16 | $27.08 (-0.29%) | $27.40 | $27.02 | 4,700 | $16.21 B |
| 12/04/2024 | $27.13 | $27.00 (-0.48%) | $27.50 | $27.00 | 3,346 | $16.89 B |
| 12/03/2024 | $26.87 | $27.00 (0.48%) | $27.59 | $26.87 | 444 | $16.51 B |
| 12/02/2024 | $27.80 | $27.60 (-0.72%) | $27.85 | $27.31 | 2,529 | $17.08 B |
| 11/29/2024 | $27.88 | $27.88 (0%) | $27.88 | $27.88 | 473,357 | $17.28 B |
| 11/27/2024 | $27.43 | $27.88 (1.64%) | $27.93 | $27.43 | 2,720 | $16.93 B |
| 11/26/2024 | $27.14 | $27.73 (2.17%) | $27.73 | $27.14 | 439 | $17.61 B |
| 11/25/2024 | $27.04 | $27.18 (0.52%) | $28.16 | $27.04 | 3,117 | $17.23 B |
| 11/22/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 1,604 | $17.78 B |
| 11/21/2024 | $27.37 | $26.98 (-1.42%) | $27.46 | $26.98 | 5,809 | $17.91 B |
| 11/20/2024 | $27.31 | $27.37 (0.22%) | $27.40 | $27.00 | 7,700 | $17.53 B |
| 11/19/2024 | $27.40 | $27.26 (-0.51%) | $27.40 | $27.26 | 1,233 | $17.51 B |
| 11/18/2024 | $27.15 | $27.43 (1.03%) | $27.43 | $27.15 | 4,328 | $16.69 B |
| 11/15/2024 | $27.25 | $27.25 (0%) | $27.25 | $27.25 | 904 | $16.22 B |
| 11/14/2024 | $27.16 | $27.25 (0.33%) | $27.25 | $27.16 | 2,037 | $16.14 B |
| 11/13/2024 | $27.16 | $27.16 (0%) | $27.16 | $27.16 | 711 | $16.63 B |
| 11/12/2024 | $27.18 | $27.19 (0.04%) | $27.19 | $27.14 | 1,800 | $16.53 B |
| 11/11/2024 | $27.18 | $27.18 (0%) | $27.18 | $27.18 | 237,128 | $16.86 B |
| 11/08/2024 | $26.85 | $27.18 (1.23%) | $27.18 | $26.85 | 2,700 | $16.08 B |
| 11/07/2024 | $26.71 | $26.81 (0.37%) | $26.81 | $26.70 | 2,626 | $15.36 B |
| 11/06/2024 | $27.18 | $27.19 (0.04%) | $27.25 | $26.79 | 9,600 | $15.26 B |
| 11/05/2024 | $26.65 | $26.60 (-0.19%) | $26.96 | $26.60 | 2,800 | $14.25 B |
| 11/04/2024 | $26.94 | $26.76 (-0.67%) | $26.99 | $26.65 | 5,100 | $14.08 B |
| 11/01/2024 | $26.97 | $26.55 (-1.56%) | $26.97 | $26.50 | 7,317 | $14.59 B |
| 10/31/2024 | $26.86 | $26.93 (0.26%) | $26.98 | $26.55 | 5,500 | $13.76 B |
| 10/30/2024 | $27.10 | $27.05 (-0.18%) | $27.25 | $26.56 | 14,800 | $14.88 B |
| 10/29/2024 | $26.58 | $27.10 (1.96%) | $27.10 | $26.58 | 1,114 | $14.68 B |
| 10/28/2024 | $27.25 | $27.03 (-0.81%) | $27.43 | $26.63 | 11,447 | $14.59 B |
| 10/25/2024 | $27.00 | $26.84 (-0.59%) | $27.43 | $26.57 | 4,032 | $14.56 B |
| 10/24/2024 | $26.70 | $26.97 (1.01%) | $27.00 | $26.70 | 2,429 | $14.46 B |
| 10/23/2024 | $26.57 | $26.70 (0.49%) | $26.75 | $26.57 | 4,024 | $14.22 B |