-
5 DAY PERFORMANCE
+1.16% -
1 MONTH PERFORMANCE
+1.55% -
3 MONTH PERFORMANCE
+1.04% -
6 MONTH PERFORMANCE
+4.52% -
YEAR-TO-DATE PERFORMANCE
+8.01% -
1 YEAR PERFORMANCE
+11.23%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $26.22 | $26.15 (-0.27%) | $26.22 | $26.04 | 1,126 | $17.78 B |
| 11/21/2024 | $25.89 | $26.06 (0.66%) | $26.30 | $25.89 | 5,300 | $17.91 B |
| 11/20/2024 | $25.77 | $26.09 (1.24%) | $26.11 | $25.77 | 6,530 | $17.53 B |
| 11/19/2024 | $25.96 | $25.82 (-0.54%) | $25.96 | $25.78 | 3,300 | $17.51 B |
| 11/18/2024 | $25.95 | $25.85 (-0.39%) | $26.06 | $25.77 | 6,741 | $16.69 B |
| 11/15/2024 | $25.95 | $25.92 (-0.12%) | $25.95 | $25.77 | 2,042 | $16.22 B |
| 11/14/2024 | $26.00 | $25.95 (-0.19%) | $26.00 | $25.95 | 719 | $16.14 B |
| 11/13/2024 | $25.95 | $25.78 (-0.66%) | $26.20 | $25.78 | 7,247 | $16.63 B |
| 11/12/2024 | $26.43 | $25.90 (-2.01%) | $26.43 | $25.71 | 12,100 | $16.53 B |
| 11/11/2024 | $26.20 | $26.43 (0.88%) | $26.43 | $26.12 | 3,825 | $16.86 B |
| 11/08/2024 | $26.25 | $26.36 (0.42%) | $26.40 | $26.21 | 4,511 | $16.08 B |
| 11/07/2024 | $26.17 | $26.25 (0.31%) | $26.25 | $26.17 | 800 | $15.36 B |
| 11/06/2024 | $26.06 | $26.20 (0.54%) | $26.25 | $26.06 | 4,127 | $15.26 B |
| 11/05/2024 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 343 | $14.25 B |
| 11/04/2024 | $26.00 | $26.06 (0.23%) | $26.30 | $26.00 | 5,814 | $14.08 B |
| 11/01/2024 | $26.06 | $26.04 (-0.08%) | $26.36 | $26.02 | 4,821 | $14.59 B |
| 10/31/2024 | $25.78 | $26.29 (1.98%) | $26.43 | $25.78 | 10,842 | $13.76 B |
| 10/30/2024 | $25.80 | $25.87 (0.27%) | $25.90 | $25.80 | 2,200 | $14.88 B |
| 10/29/2024 | $25.94 | $25.90 (-0.15%) | $25.94 | $25.82 | 1,817 | $14.68 B |
| 10/28/2024 | $25.93 | $25.95 (0.08%) | $25.99 | $25.90 | 1,306 | $14.59 B |
| 10/25/2024 | $25.74 | $25.88 (0.54%) | $25.97 | $25.74 | 3,508 | $14.56 B |
| 10/24/2024 | $25.80 | $25.80 (0%) | $25.80 | $25.76 | 4,200 | $14.46 B |
| 10/23/2024 | $25.70 | $25.75 (0.19%) | $25.80 | $25.70 | 7,700 | $14.22 B |
| 10/22/2024 | $25.87 | $25.99 (0.46%) | $25.99 | $25.85 | 4,636 | $14.16 B |
| 10/21/2024 | $25.80 | $25.71 (-0.35%) | $25.80 | $25.70 | 3,400 | $14.37 B |
| 10/18/2024 | $25.74 | $25.80 (0.23%) | $25.80 | $25.74 | 800 | $14.49 B |
| 10/17/2024 | $25.87 | $25.83 (-0.15%) | $25.91 | $25.83 | 940 | $14.67 B |
| 10/16/2024 | $25.77 | $25.95 (0.7%) | $25.99 | $25.77 | 2,400 | $14.72 B |
| 10/15/2024 | $25.72 | $25.88 (0.62%) | $25.96 | $25.69 | 5,614 | $14.64 B |
| 10/14/2024 | $25.70 | $25.78 (0.31%) | $25.88 | $25.66 | 6,012 | $14.95 B |
| 10/11/2024 | $25.81 | $25.99 (0.7%) | $25.99 | $25.72 | 2,900 | $14.78 B |
| 10/10/2024 | $25.67 | $25.72 (0.19%) | $25.74 | $25.63 | 7,237 | $14.55 B |
| 10/09/2024 | $25.73 | $25.72 (-0.04%) | $25.73 | $25.68 | 3,548 | $14.63 B |
| 10/08/2024 | $25.66 | $25.74 (0.31%) | $25.86 | $25.66 | 4,449 | $14.79 B |
| 10/07/2024 | $25.77 | $25.71 (-0.23%) | $25.95 | $25.70 | 5,637 | $14.07 B |
| 10/04/2024 | $25.71 | $25.98 (1.05%) | $26.00 | $25.71 | 7,017 | $14.15 B |
| 10/03/2024 | $25.41 | $25.90 (1.93%) | $25.90 | $25.41 | 9,200 | $13.47 B |
| 10/02/2024 | $25.75 | $25.86 (0.43%) | $25.93 | $25.71 | 6,724 | $13.59 B |
| 10/01/2024 | $25.98 | $25.74 (-0.92%) | $25.99 | $25.60 | 8,203 | $13.29 B |
| 09/30/2024 | $26.00 | $25.65 (-1.35%) | $26.04 | $25.65 | 10,629 | $13.42 B |
| 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 |