-
5 DAY PERFORMANCE
+0.11% -
1 MONTH PERFORMANCE
+0.11% -
3 MONTH PERFORMANCE
+1.59% -
6 MONTH PERFORMANCE
+3.76% -
YEAR-TO-DATE PERFORMANCE
+3.56% -
1 YEAR PERFORMANCE
+6.59%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $26.27 | $26.25 (-0.08%) | $26.29 | $26.25 | 2,272 | $13.15 B |
| 09/18/2024 | $26.20 | $26.25 (0.19%) | $26.25 | $26.20 | 1,947 | $12.76 B |
| 09/17/2024 | $26.16 | $26.16 (0%) | $26.20 | $26.11 | 3,945 | $12.80 B |
| 09/16/2024 | $26.01 | $26.15 (0.54%) | $26.20 | $26.00 | 5,704 | $12.82 B |
| 09/13/2024 | $26.16 | $26.17 (0.04%) | $26.17 | $26.00 | 1,367 | $12.64 B |
| 09/12/2024 | $26.02 | $26.10 (0.31%) | $26.17 | $26.02 | 3,245 | $12.22 B |
| 09/11/2024 | $26.14 | $26.18 (0.15%) | $26.18 | $26.14 | 1,900 | $11.70 B |
| 09/10/2024 | $26.20 | $26.01 (-0.73%) | $26.20 | $26.01 | 8,038 | $11.50 B |
| 09/09/2024 | $26.06 | $26.08 (0.08%) | $26.12 | $26.00 | 4,200 | $11.41 B |
| 09/06/2024 | $26.00 | $26.15 (0.58%) | $26.15 | $26.00 | 14,044 | $11.36 B |
| 09/05/2024 | $26.39 | $26.37 (-0.08%) | $26.46 | $26.37 | 1,200 | $12.00 B |
| 09/04/2024 | $26.30 | $26.20 (-0.38%) | $26.33 | $26.20 | 2,100 | $12.06 B |
| 09/03/2024 | $26.20 | $26.33 (0.5%) | $26.33 | $26.17 | 3,934 | $11.91 B |
| 08/30/2024 | $26.29 | $26.23 (-0.23%) | $26.29 | $26.13 | 11,300 | $12.90 B |
| 08/29/2024 | $26.21 | $26.29 (0.31%) | $26.35 | $26.20 | 5,000 | $12.58 B |
| 08/28/2024 | $26.21 | $26.25 (0.15%) | $26.25 | $26.13 | 7,312 | $12.18 B |
| 08/27/2024 | $26.20 | $26.13 (-0.27%) | $26.34 | $26.13 | 6,508 | $12.27 B |
| 08/26/2024 | $26.38 | $26.33 (-0.19%) | $26.38 | $26.20 | 3,000 | $12.33 B |
| 08/23/2024 | $26.22 | $26.21 (-0.04%) | $26.23 | $26.21 | 2,614 | $12.29 B |
| 08/22/2024 | $26.34 | $26.30 (-0.15%) | $26.34 | $26.20 | 3,900 | $12.07 B |
| 08/21/2024 | $26.10 | $26.21 (0.42%) | $26.21 | $26.10 | 3,238 | $12.03 B |
| 08/20/2024 | $26.03 | $26.17 (0.54%) | $26.17 | $26.03 | 4,139 | $11.54 B |
| 08/19/2024 | $26.16 | $26.17 (0.04%) | $26.17 | $26.00 | 6,507 | $11.62 B |
| 08/16/2024 | $26.10 | $26.12 (0.08%) | $26.12 | $26.10 | 600 | $11.46 B |
| 08/15/2024 | $26.15 | $26.16 (0.04%) | $26.19 | $26.00 | 3,100 | $10.75 B |
| 08/14/2024 | $26.05 | $26.10 (0.19%) | $26.15 | $26.00 | 5,016 | $10.55 B |
| 08/13/2024 | $26.24 | $26.28 (0.15%) | $26.28 | $26.16 | 4,400 | $10.47 B |
| 08/12/2024 | $26.10 | $26.10 (0%) | $26.17 | $26.10 | 1,644 | $10.48 B |
| 08/09/2024 | $26.10 | $26.26 (0.61%) | $26.26 | $26.10 | 6,314 | $10.57 B |
| 08/08/2024 | $26.25 | $26.26 (0.04%) | $26.26 | $26.25 | 871 | $10.58 B |
| 08/07/2024 | $26.09 | $26.28 (0.73%) | $26.30 | $26.00 | 3,884 | $10.17 B |
| 08/06/2024 | $26.16 | $26.25 (0.34%) | $26.27 | $26.16 | 2,598 | $10.26 B |
| 08/05/2024 | $26.00 | $26.35 (1.35%) | $26.35 | $25.75 | 4,845 | $9.81 B |
| 08/02/2024 | $26.06 | $26.06 (0%) | $26.26 | $26.02 | 2,274 | $10.29 B |
| 08/01/2024 | $26.17 | $26.10 (-0.27%) | $26.17 | $26.10 | 1,098 | $11.00 B |
| 07/31/2024 | $26.22 | $26.09 (-0.5%) | $26.25 | $26.02 | 7,289 | $11.25 B |
| 07/30/2024 | $26.18 | $26.18 (0%) | $26.18 | $26.18 | 473,357 | $11.10 B |
| 07/29/2024 | $26.02 | $26.18 (0.61%) | $26.18 | $26.02 | 3,226 | $11.37 B |
| 07/26/2024 | $26.03 | $26.06 (0.12%) | $26.21 | $26.03 | 5,003 | $11.37 B |
| 07/25/2024 | $26.09 | $26.02 (-0.27%) | $26.09 | $26.02 | 2,138 | $10.63 B |
| 07/24/2024 | $26.00 | $26.20 (0.77%) | $26.20 | $26.00 | 1,992 | $11.03 B |
| 07/23/2024 | $26.20 | $26.12 (-0.31%) | $26.23 | $26.00 | 15,595 | $10.89 B |
| 07/22/2024 | $26.20 | $26.11 (-0.34%) | $26.26 | $26.11 | 9,469 | $10.62 B |
| 07/19/2024 | $26.10 | $26.15 (0.19%) | $26.17 | $26.08 | 36,013 | $10.23 B |
| 07/18/2024 | $26.01 | $26.16 (0.58%) | $26.22 | $26.01 | 8,271 | $10.32 B |
| 07/17/2024 | $26.00 | $26.10 (0.38%) | $26.25 | $26.00 | 12,127 | $10.30 B |
| 07/16/2024 | $25.94 | $26.23 (1.12%) | $26.25 | $25.94 | 13,217 | $10.77 B |
| 07/15/2024 | $25.99 | $26.19 (0.77%) | $26.25 | $25.99 | 5,973 | $10.19 B |
| 07/12/2024 | $25.99 | $25.94 (-0.19%) | $25.99 | $25.90 | 2,172 | $9.80 B |
| 07/11/2024 | $25.92 | $25.92 (0%) | $25.92 | $25.92 | 900 | $9.67 B |
| 07/10/2024 | $25.92 | $25.92 (0%) | $25.92 | $25.92 | 0 | $9.59 B |
| 07/09/2024 | $25.85 | $25.92 (0.27%) | $26.05 | $25.85 | 4,408 | $10.45 B |
| 07/08/2024 | $26.25 | $25.67 (-2.21%) | $26.25 | $25.67 | 3,009 | $10.67 B |
| 07/05/2024 | $25.90 | $26.06 (0.62%) | $26.14 | $25.90 | 2,087 | $10.60 B |
| 07/03/2024 | $25.83 | $25.97 (0.54%) | $25.97 | $25.83 | 2,447 | $10.71 B |
| 07/02/2024 | $25.59 | $25.94 (1.37%) | $26.00 | $25.59 | 3,576 | $10.82 B |
| 07/01/2024 | $25.93 | $26.14 (0.81%) | $26.14 | $25.93 | 541 | $10.53 B |
| 06/28/2024 | $25.79 | $26.15 (1.4%) | $26.15 | $25.79 | 7,683 | $10.35 B |
| 06/27/2024 | $25.79 | $25.97 (0.7%) | $26.15 | $25.79 | 8,027 | $10.21 B |
| 06/26/2024 | $25.77 | $26.09 (1.24%) | $26.09 | $25.76 | 15,769 | $10.10 B |
| 06/25/2024 | $25.50 | $25.75 (0.98%) | $25.75 | $25.44 | 16,094 | $9.99 B |
| 06/24/2024 | $25.63 | $25.49 (-0.55%) | $25.68 | $25.37 | 12,290 | $9.17 B |
| 06/21/2024 | $25.89 | $25.88 (-0.04%) | $25.89 | $25.78 | 2,921 | $9.30 B |
| 06/20/2024 | $25.80 | $25.81 (0.04%) | $25.84 | $25.72 | 5,708 | $9.28 B |