FTAI Aviation Ltd. (FTAIM) Charts

$26.34

north_east
$0.04 (0.15%)
Day's range
$26.18
Day's range
$26.48

5 DAY PERFORMANCE

+0.77%

1 MONTH PERFORMANCE

+1.62%

3 MONTH PERFORMANCE

-3.97%

6 MONTH PERFORMANCE

+0.84%

YEAR-TO-DATE PERFORMANCE

-1.72%

1 YEAR PERFORMANCE

+2.57%

FTAI Aviation Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/18/2025 $26.30 $26.34 (0.15%) $26.48 $26.18 6,948 $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 4,022 $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 7,488 $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 4,224 $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 22,710 $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 15,827 $10.39 B
01/22/2025 $25.67 $25.37 (-1.17%) $25.71 $25.25 38,600 $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