-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
+0.47% -
3 MONTH PERFORMANCE
+2.09% -
6 MONTH PERFORMANCE
+2.01% -
YEAR-TO-DATE PERFORMANCE
+6.69% -
1 YEAR PERFORMANCE
+12.89%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 549 | $13.08 B |
| 09/26/2024 | $26.09 | $26.10 (0.04%) | $26.10 | $26.09 | 1,200 | $12.72 B |
| 09/25/2024 | $26.10 | $26.10 (0%) | $26.10 | $25.99 | 2,308 | $13.13 B |
| 09/24/2024 | $26.10 | $26.05 (-0.19%) | $26.10 | $25.97 | 1,840 | $13.14 B |
| 09/23/2024 | $25.94 | $26.10 (0.62%) | $26.10 | $25.94 | 1,106 | $13.12 B |
| 09/20/2024 | $26.00 | $26.00 (0%) | $26.10 | $25.87 | 6,319 | $13.16 B |
| 09/19/2024 | $26.10 | $26.00 (-0.38%) | $26.10 | $25.85 | 3,337 | $13.15 B |
| 09/18/2024 | $26.04 | $26.04 (0%) | $26.09 | $26.01 | 2,100 | $12.76 B |
| 09/17/2024 | $25.90 | $26.48 (2.24%) | $26.49 | $25.80 | 24,913 | $12.80 B |
| 09/16/2024 | $25.50 | $25.91 (1.61%) | $26.02 | $25.50 | 13,600 | $12.82 B |
| 09/13/2024 | $25.60 | $25.65 (0.2%) | $25.67 | $25.51 | 2,700 | $12.64 B |
| 09/12/2024 | $25.51 | $25.60 (0.35%) | $25.60 | $25.25 | 4,900 | $12.22 B |
| 09/11/2024 | $25.33 | $25.47 (0.55%) | $25.52 | $25.30 | 4,502 | $11.70 B |
| 09/10/2024 | $25.60 | $25.49 (-0.43%) | $25.60 | $25.27 | 6,937 | $11.50 B |
| 09/09/2024 | $25.35 | $25.35 (0%) | $25.43 | $25.20 | 17,532 | $11.41 B |
| 09/06/2024 | $25.45 | $25.48 (0.12%) | $25.61 | $25.25 | 10,039 | $11.36 B |
| 09/05/2024 | $25.81 | $26.06 (0.97%) | $26.06 | $25.80 | 4,100 | $12.00 B |
| 09/04/2024 | $25.90 | $25.87 (-0.12%) | $25.95 | $25.87 | 3,000 | $12.06 B |
| 09/03/2024 | $25.75 | $25.78 (0.12%) | $25.90 | $25.47 | 7,132 | $11.91 B |
| 08/30/2024 | $25.75 | $25.73 (-0.08%) | $25.75 | $25.70 | 4,814 | $12.90 B |
| 08/29/2024 | $25.66 | $25.75 (0.35%) | $25.75 | $25.66 | 2,733 | $12.58 B |
| 08/28/2024 | $25.71 | $25.71 (0%) | $25.71 | $25.71 | 839 | $12.18 B |
| 08/27/2024 | $25.66 | $25.68 (0.08%) | $25.75 | $25.66 | 2,238 | $12.27 B |
| 08/26/2024 | $25.75 | $25.70 (-0.19%) | $25.78 | $25.70 | 4,300 | $12.33 B |
| 08/23/2024 | $25.88 | $25.88 (0%) | $25.88 | $25.73 | 3,100 | $12.29 B |
| 08/22/2024 | $25.69 | $25.88 (0.74%) | $25.89 | $25.66 | 11,535 | $12.07 B |
| 08/21/2024 | $25.55 | $25.74 (0.74%) | $25.74 | $25.50 | 14,313 | $12.03 B |
| 08/20/2024 | $25.33 | $25.47 (0.55%) | $25.47 | $25.20 | 4,300 | $11.54 B |
| 08/19/2024 | $25.36 | $25.54 (0.71%) | $25.54 | $25.31 | 6,700 | $11.62 B |
| 08/16/2024 | $25.30 | $25.39 (0.36%) | $25.39 | $25.24 | 3,900 | $11.46 B |
| 08/15/2024 | $25.28 | $25.26 (-0.08%) | $25.38 | $25.26 | 2,400 | $10.75 B |
| 08/14/2024 | $25.33 | $25.21 (-0.47%) | $25.38 | $25.21 | 7,500 | $10.55 B |
| 08/13/2024 | $25.19 | $25.34 (0.6%) | $25.34 | $25.19 | 6,000 | $10.47 B |
| 08/12/2024 | $25.21 | $25.07 (-0.56%) | $25.26 | $25.07 | 5,741 | $10.48 B |
| 08/09/2024 | $25.36 | $25.24 (-0.47%) | $25.36 | $25.24 | 5,413 | $10.57 B |
| 08/08/2024 | $25.15 | $25.20 (0.2%) | $25.37 | $25.15 | 19,639 | $10.58 B |
| 08/07/2024 | $25.15 | $25.29 (0.56%) | $25.29 | $25.15 | 3,667 | $10.17 B |
| 08/06/2024 | $25.10 | $25.13 (0.12%) | $25.15 | $25.10 | 1,979 | $10.26 B |
| 08/05/2024 | $24.95 | $25.12 (0.68%) | $25.13 | $24.85 | 12,396 | $9.81 B |
| 08/02/2024 | $25.11 | $25.11 (0%) | $25.21 | $25.03 | 15,585 | $10.29 B |
| 08/01/2024 | $25.08 | $25.10 (0.08%) | $25.30 | $24.87 | 31,088 | $11.00 B |
| 07/31/2024 | $25.60 | $24.85 (-2.93%) | $25.60 | $24.84 | 125,342 | $11.25 B |
| 07/30/2024 | $25.66 | $25.61 (-0.19%) | $25.68 | $25.60 | 2,534 | $11.10 B |
| 07/29/2024 | $25.63 | $25.63 (0%) | $25.64 | $25.60 | 2,773 | $11.37 B |
| 07/26/2024 | $25.33 | $25.65 (1.26%) | $25.70 | $25.33 | 9,781 | $11.37 B |
| 07/25/2024 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 300 | $10.63 B |
| 07/24/2024 | $25.23 | $25.49 (1.03%) | $25.49 | $25.23 | 1,971 | $11.03 B |
| 07/23/2024 | $25.30 | $25.50 (0.79%) | $25.60 | $25.30 | 12,936 | $10.89 B |
| 07/22/2024 | $25.45 | $25.30 (-0.59%) | $25.45 | $25.26 | 2,429 | $10.62 B |
| 07/19/2024 | $25.34 | $25.50 (0.63%) | $25.52 | $25.34 | 1,373 | $10.23 B |
| 07/18/2024 | $25.60 | $25.27 (-1.29%) | $25.60 | $25.27 | 8,584 | $10.32 B |
| 07/17/2024 | $25.60 | $25.56 (-0.16%) | $25.60 | $25.44 | 2,265 | $10.30 B |
| 07/16/2024 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 795 | $10.77 B |
| 07/15/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.35 | 7,466 | $10.19 B |
| 07/12/2024 | $25.36 | $25.24 (-0.47%) | $25.40 | $25.23 | 1,965 | $9.80 B |
| 07/11/2024 | $25.40 | $25.36 (-0.16%) | $25.41 | $25.35 | 5,754 | $9.67 B |
| 07/10/2024 | $25.25 | $25.30 (0.2%) | $25.30 | $25.15 | 4,583 | $9.59 B |
| 07/09/2024 | $25.35 | $25.25 (-0.39%) | $25.35 | $25.25 | 1,314 | $10.45 B |
| 07/08/2024 | $25.30 | $25.26 (-0.16%) | $25.35 | $25.26 | 2,171 | $10.67 B |
| 07/05/2024 | $25.24 | $25.40 (0.63%) | $25.44 | $25.24 | 1,335 | $10.60 B |
| 07/03/2024 | $25.23 | $25.24 (0.04%) | $25.24 | $25.23 | 2,177 | $10.71 B |
| 07/02/2024 | $25.29 | $25.36 (0.28%) | $25.36 | $25.15 | 8,015 | $10.82 B |
| 07/01/2024 | $25.25 | $25.46 (0.83%) | $25.46 | $25.19 | 2,888 | $10.53 B |
| 06/28/2024 | $25.40 | $25.30 (-0.39%) | $25.40 | $25.27 | 2,987 | $10.35 B |