5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-0.81%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
-3.13%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
-0.35%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $25.65 | $25.55 (-0.39%) | $25.74 | $25.55 | 1,700 | $8.96 B |
| 04/17/2025 | $25.41 | $25.55 (0.55%) | $25.55 | $25.41 | 1,500 | $9.54 B |
| 04/16/2025 | $25.69 | $25.50 (-0.74%) | $25.69 | $25.40 | 4,400 | $9.68 B |
| 04/15/2025 | $25.11 | $25.69 (2.31%) | $25.75 | $25.11 | 3,914 | $9.83 B |
| 04/14/2025 | $25.17 | $25.53 (1.43%) | $25.59 | $25.00 | 7,300 | $10.16 B |
| 04/11/2025 | $25.18 | $25.38 (0.79%) | $25.59 | $25.18 | 2,449 | $10.14 B |
| 04/10/2025 | $25.17 | $25.34 (0.68%) | $25.67 | $25.17 | 3,175 | $9.89 B |
| 04/09/2025 | $25.25 | $25.12 (-0.51%) | $25.69 | $25.03 | 13,878 | $11.17 B |
| 04/08/2025 | $25.38 | $25.55 (0.67%) | $25.97 | $25.38 | 3,400 | $9.23 B |
| 04/07/2025 | $25.26 | $25.00 (-1.03%) | $25.40 | $24.60 | 13,249 | $9.24 B |
| 04/04/2025 | $25.55 | $25.40 (-0.59%) | $25.62 | $25.35 | 13,500 | $9.06 B |
| 04/03/2025 | $25.83 | $25.70 (-0.5%) | $25.92 | $25.65 | 6,118 | $10.70 B |
| 04/02/2025 | $25.83 | $25.85 (0.08%) | $25.90 | $25.83 | 844 | $11.89 B |
| 04/01/2025 | $25.93 | $25.92 (-0.04%) | $25.98 | $25.81 | 4,812 | $11.65 B |
| 03/31/2025 | $25.94 | $25.90 (-0.15%) | $25.95 | $25.90 | 700 | $11.39 B |
| 03/28/2025 | $25.86 | $25.95 (0.35%) | $25.98 | $25.86 | 1,730 | $11.52 B |
| 03/27/2025 | $25.98 | $25.98 (0%) | $25.98 | $25.98 | 371 | $11.74 B |
| 03/26/2025 | $25.98 | $25.80 (-0.69%) | $26.04 | $25.80 | 2,000 | $11.69 B |
| 03/25/2025 | $25.90 | $26.04 (0.54%) | $26.04 | $25.90 | 1,819 | $11.99 B |
| 03/24/2025 | $25.88 | $25.91 (0.12%) | $26.04 | $25.63 | 3,599 | $11.78 B |
| 03/21/2025 | $25.94 | $25.88 (-0.23%) | $25.94 | $25.86 | 1,827 | $11.00 B |
| 03/20/2025 | $26.16 | $26.00 (-0.61%) | $26.19 | $26.00 | 2,300 | $10.94 B |
| 03/19/2025 | $26.17 | $26.09 (-0.31%) | $26.17 | $26.09 | 1,838 | $11.18 B |
| 03/18/2025 | $26.12 | $26.07 (-0.19%) | $26.12 | $25.93 | 2,400 | $10.50 B |
| 03/17/2025 | $26.00 | $25.88 (-0.46%) | $26.21 | $25.81 | 3,000 | $10.97 B |
| 03/14/2025 | $26.04 | $26.05 (0.04%) | $26.22 | $26.04 | 2,949 | $10.70 B |
| 03/13/2025 | $25.94 | $26.24 (1.16%) | $26.25 | $25.94 | 1,115 | $10.38 B |
| 03/12/2025 | $26.29 | $26.18 (-0.42%) | $26.29 | $25.92 | 6,493 | $10.59 B |
| 03/11/2025 | $26.01 | $26.10 (0.35%) | $26.10 | $25.98 | 4,678 | $10.83 B |
| 03/10/2025 | $26.12 | $26.15 (0.11%) | $26.25 | $26.00 | 2,631 | $10.02 B |
| 03/07/2025 | $26.65 | $26.85 (0.75%) | $26.85 | $26.64 | 1,800 | $10.69 B |
| 03/06/2025 | $26.78 | $26.72 (-0.22%) | $26.78 | $26.61 | 1,133 | $11.10 B |
| 03/05/2025 | $26.80 | $26.83 (0.11%) | $26.83 | $26.72 | 1,300 | $11.60 B |
| 03/04/2025 | $26.74 | $26.47 (-1.01%) | $26.82 | $26.46 | 3,700 | $11.81 B |
| 03/03/2025 | $26.75 | $26.88 (0.49%) | $26.88 | $26.74 | 2,717 | $12.16 B |
| 02/28/2025 | $26.16 | $26.66 (1.91%) | $26.75 | $26.16 | 16,418 | $13.20 B |
| 02/27/2025 | $26.33 | $26.34 (0.04%) | $26.48 | $26.20 | 5,413 | $13.29 B |
| 02/26/2025 | $26.31 | $26.33 (0.08%) | $26.35 | $26.31 | 1,600 | $14.39 B |
| 02/25/2025 | $26.32 | $26.32 (0%) | $26.32 | $26.32 | 629 | $13.63 B |
| 02/24/2025 | $26.26 | $26.40 (0.53%) | $26.40 | $26.26 | 9,418 | $13.34 B |
| 02/21/2025 | $26.34 | $26.27 (-0.27%) | $26.34 | $26.27 | 1,000 | $13.24 B |
| 02/20/2025 | $26.21 | $26.32 (0.42%) | $26.48 | $26.21 | 18,000 | $14.72 B |
| 02/19/2025 | $26.48 | $26.47 (-0.04%) | $26.48 | $26.25 | 5,700 | $12.87 B |
| 02/18/2025 | $26.30 | $26.34 (0.15%) | $26.48 | $26.18 | 6,400 | $12.20 B |
| 02/14/2025 | $26.12 | $26.30 (0.69%) | $26.30 | $26.11 | 1,600 | $11.63 B |
| 02/13/2025 | $26.22 | $26.14 (-0.31%) | $26.22 | $26.14 | 800 | $11.05 B |
| 02/12/2025 | $26.25 | $26.25 (0%) | $26.48 | $26.10 | 3,824 | $11.74 B |
| 02/11/2025 | $26.50 | $26.23 (-1.02%) | $26.50 | $26.05 | 4,100 | $12.24 B |
| 02/10/2025 | $25.76 | $26.00 (0.93%) | $26.00 | $25.75 | 3,042 | $11.95 B |
| 02/07/2025 | $25.67 | $25.76 (0.35%) | $25.82 | $25.66 | 7,400 | $11.55 B |
| 02/06/2025 | $25.70 | $25.68 (-0.08%) | $25.81 | $25.66 | 5,100 | $12.16 B |
| 02/05/2025 | $25.70 | $25.88 (0.7%) | $25.90 | $25.65 | 8,000 | $11.97 B |
| 02/04/2025 | $25.69 | $25.61 (-0.31%) | $25.70 | $25.61 | 4,500 | $11.22 B |
| 02/03/2025 | $25.64 | $25.61 (-0.12%) | $25.71 | $25.60 | 9,440 | $11.08 B |
| 01/31/2025 | $25.68 | $25.60 (-0.31%) | $25.68 | $25.60 | 3,900 | $10.29 B |
| 01/30/2025 | $25.49 | $25.67 (0.71%) | $25.70 | $25.49 | 18,138 | $10.58 B |
| 01/29/2025 | $25.68 | $25.69 (0.04%) | $25.70 | $25.49 | 22,600 | $9.93 B |
| 01/28/2025 | $25.70 | $25.65 (-0.19%) | $25.83 | $25.49 | 17,900 | $10.24 B |
| 01/27/2025 | $25.47 | $25.70 (0.9%) | $25.70 | $25.47 | 13,200 | $9.38 B |
| 01/24/2025 | $25.70 | $25.65 (-0.19%) | $25.89 | $25.62 | 3,700 | $9.31 B |
| 01/23/2025 | $25.36 | $25.75 (1.54%) | $26.01 | $25.36 | 15,727 | $10.39 B |
| 01/22/2025 | $25.67 | $25.37 (-1.17%) | $25.71 | $25.25 | 38,600 | $9.42 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.
