5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
-4.54%
1 YEAR PERFORMANCE
-0.75%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.21 | 1.20 K | $12.94 B |
| 06/04/2025 | $25.32 | $25.21 (-0.43%) | $25.35 | $25.21 | 1.86 K | $12.60 B |
| 06/03/2025 | $25.25 | $25.25 (0%) | $25.26 | $25.25 | 1.50 K | $12.65 B |
| 06/02/2025 | $25.00 | $25.16 (0.64%) | $25.21 | $24.90 | 14.22 K | $12.34 B |
| 05/30/2025 | $25.34 | $24.78 (-2.21%) | $25.34 | $24.56 | 40.00 K | $12.01 B |
| 05/29/2025 | $25.37 | $25.17 (-0.79%) | $25.37 | $25.15 | 2.71 K | $12.08 B |
| 05/28/2025 | $25.21 | $25.25 (0.16%) | $25.26 | $25.20 | 1.20 K | $12.13 B |
| 05/27/2025 | $25.21 | $25.22 (0.04%) | $25.22 | $25.21 | 1.40 K | $12.30 B |
| 05/23/2025 | $25.26 | $25.20 (-0.24%) | $25.26 | $25.15 | 1.50 K | $11.75 B |
| 05/22/2025 | $25.15 | $25.12 (-0.12%) | $25.21 | $25.04 | 6.40 K | $11.58 B |
| 05/21/2025 | $25.35 | $25.08 (-1.07%) | $25.35 | $25.08 | 3.80 K | $11.74 B |
| 05/20/2025 | $25.38 | $25.25 (-0.51%) | $25.38 | $25.25 | 6.01 K | $12.23 B |
| 05/19/2025 | $25.34 | $25.33 (-0.04%) | $25.45 | $25.29 | 11.03 K | $12.55 B |
| 05/16/2025 | $25.40 | $25.45 (0.2%) | $25.49 | $25.37 | 2.40 K | $12.10 B |
| 05/15/2025 | $25.34 | $25.19 (-0.59%) | $25.44 | $25.15 | 7.54 K | $12.07 B |
| 05/14/2025 | $25.40 | $25.45 (0.2%) | $25.46 | $25.34 | 16.20 K | $12.14 B |
| 05/13/2025 | $25.29 | $25.35 (0.24%) | $25.50 | $25.25 | 8.61 K | $12.08 B |
| 05/12/2025 | $25.20 | $25.31 (0.44%) | $25.57 | $25.20 | 9.90 K | $11.58 B |
| 05/09/2025 | $25.50 | $25.53 (0.12%) | $25.57 | $25.45 | 5.10 K | $10.99 B |
| 05/08/2025 | $25.43 | $25.44 (0.04%) | $25.65 | $25.43 | 4.90 K | $11.28 B |
| 05/07/2025 | $25.48 | $25.50 (0.08%) | $25.51 | $25.42 | 3.30 K | $11.28 B |
| 05/06/2025 | $25.60 | $25.42 (-0.7%) | $25.60 | $25.37 | 2.52 K | $11.08 B |
| 05/05/2025 | $25.40 | $25.59 (0.75%) | $25.66 | $25.36 | 10.43 K | $10.33 B |
| 05/02/2025 | $25.05 | $25.31 (1.04%) | $25.44 | $25.05 | 3.32 K | $9.22 B |
| 05/01/2025 | $25.10 | $25.06 (-0.16%) | $25.15 | $25.05 | 3.35 K | $8.91 B |
| 04/30/2025 | $25.05 | $25.13 (0.32%) | $25.16 | $24.94 | 6.00 K | $10.98 B |
| 04/29/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.11 | 2.50 K | $11.19 B |
| 04/28/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.10 | 1.34 K | $11.10 B |
| 04/25/2025 | $25.05 | $25.11 (0.24%) | $25.11 | $25.05 | 638 | $10.75 B |
| 04/24/2025 | $24.96 | $25.06 (0.4%) | $25.16 | $24.96 | 4.61 K | $10.40 B |
| 04/23/2025 | $24.85 | $25.05 (0.8%) | $25.06 | $24.85 | 2.90 K | $9.83 B |
| 04/22/2025 | $24.91 | $25.01 (0.4%) | $25.03 | $24.91 | 4.05 K | $9.44 B |
| 04/21/2025 | $25.06 | $24.96 (-0.4%) | $25.06 | $24.89 | 7.10 K | $8.96 B |
| 04/17/2025 | $24.80 | $25.04 (0.97%) | $25.04 | $24.80 | 812 | $9.54 B |
| 04/16/2025 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 1.11 K | $9.68 B |
| 04/15/2025 | $25.15 | $24.94 (-0.83%) | $25.15 | $24.71 | 5.83 K | $9.83 B |
| 04/14/2025 | $25.29 | $24.90 (-1.54%) | $25.29 | $24.90 | 3.41 K | $10.16 B |
| 04/11/2025 | $24.72 | $24.55 (-0.69%) | $24.72 | $24.51 | 2.23 K | $10.14 B |
| 04/10/2025 | $24.72 | $24.83 (0.44%) | $25.04 | $24.62 | 1.70 K | $9.89 B |
| 04/09/2025 | $24.76 | $25.07 (1.25%) | $25.12 | $24.47 | 7.34 K | $11.17 B |
| 04/08/2025 | $24.48 | $24.88 (1.63%) | $25.10 | $24.48 | 10.20 K | $9.23 B |
| 04/07/2025 | $24.48 | $24.32 (-0.65%) | $24.84 | $24.32 | 13.10 K | $9.24 B |
| 04/04/2025 | $25.02 | $24.77 (-1%) | $25.10 | $24.75 | 11.40 K | $9.06 B |
| 04/03/2025 | $25.25 | $25.16 (-0.36%) | $25.48 | $25.03 | 7.94 K | $10.70 B |
| 04/02/2025 | $25.20 | $25.20 (0%) | $25.32 | $25.20 | 909 | $11.89 B |
| 04/01/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 255 | $11.65 B |
| 03/31/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 6.60 K | $11.39 B |
| 03/28/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 500 | $11.52 B |
| 03/27/2025 | $25.17 | $25.20 (0.12%) | $25.20 | $25.17 | 800 | $11.74 B |
| 03/26/2025 | $25.14 | $25.27 (0.52%) | $25.37 | $25.14 | 23.52 K | $11.69 B |
| 03/25/2025 | $25.50 | $25.25 (-0.98%) | $25.75 | $25.25 | 5.25 K | $11.99 B |
| 03/24/2025 | $25.35 | $25.50 (0.59%) | $25.50 | $25.35 | 507 | $11.78 B |
| 03/21/2025 | $25.38 | $25.25 (-0.51%) | $25.38 | $25.25 | 2.55 K | $11.00 B |
| 03/20/2025 | $25.45 | $25.35 (-0.39%) | $25.50 | $25.35 | 3.80 K | $10.94 B |
| 03/19/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 412 | $11.18 B |
| 03/18/2025 | $25.39 | $25.40 (0.04%) | $25.45 | $25.39 | 1.47 K | $10.50 B |
| 03/17/2025 | $25.26 | $25.27 (0.04%) | $25.76 | $25.26 | 11.50 K | $10.97 B |
| 03/14/2025 | $25.30 | $25.25 (-0.2%) | $25.40 | $25.00 | 3.30 K | $10.70 B |
| 03/13/2025 | $25.42 | $25.37 (-0.2%) | $25.48 | $25.37 | 1.30 K | $10.38 B |
| 03/12/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 711 | $10.59 B |
| 03/11/2025 | $25.13 | $25.21 (0.32%) | $25.23 | $25.13 | 5.50 K | $10.83 B |
| 03/10/2025 | $25.18 | $25.11 (-0.28%) | $25.18 | $25.05 | 7.23 K | $10.02 B |
| 03/07/2025 | $25.60 | $25.69 (0.35%) | $25.69 | $25.60 | 4.22 K | $10.69 B |
| 03/06/2025 | $25.72 | $25.60 (-0.47%) | $25.72 | $25.60 | 2.10 K | $11.10 B |
| 03/05/2025 | $25.90 | $25.71 (-0.73%) | $25.90 | $25.71 | 3.00 K | $11.60 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.
