-
5 DAY PERFORMANCE
-0.04% -
1 MONTH PERFORMANCE
-3.56% -
3 MONTH PERFORMANCE
-0.74% -
6 MONTH PERFORMANCE
-0.12% -
YEAR-TO-DATE PERFORMANCE
+1.19% -
1 YEAR PERFORMANCE
+5.29%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $25.44 | $25.46 (0.08%) | $25.50 | $25.43 | 15,859 | $17.78 B |
| 11/21/2024 | $25.44 | $25.41 (-0.12%) | $25.46 | $25.40 | 19,500 | $17.91 B |
| 11/20/2024 | $25.43 | $25.43 (0%) | $25.50 | $25.41 | 12,500 | $17.53 B |
| 11/19/2024 | $25.45 | $25.40 (-0.2%) | $25.50 | $25.39 | 19,900 | $17.51 B |
| 11/18/2024 | $25.46 | $25.47 (0.04%) | $25.49 | $25.44 | 7,919 | $16.69 B |
| 11/15/2024 | $25.41 | $25.46 (0.2%) | $25.46 | $25.40 | 2,600 | $16.22 B |
| 11/14/2024 | $25.43 | $25.38 (-0.2%) | $25.47 | $25.36 | 31,526 | $16.14 B |
| 11/13/2024 | $25.44 | $25.45 (0.04%) | $25.50 | $25.43 | 13,136 | $16.63 B |
| 11/12/2024 | $25.44 | $25.44 (0%) | $25.49 | $25.42 | 4,160 | $16.53 B |
| 11/11/2024 | $25.43 | $25.44 (0.04%) | $25.44 | $25.40 | 3,905 | $16.86 B |
| 11/08/2024 | $25.45 | $25.42 (-0.12%) | $25.56 | $25.41 | 12,119 | $16.08 B |
| 11/07/2024 | $25.41 | $25.36 (-0.2%) | $25.41 | $25.36 | 34,200 | $15.36 B |
| 11/06/2024 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 500 | $15.26 B |
| 11/05/2024 | $25.35 | $25.37 (0.08%) | $25.43 | $25.33 | 3,974 | $14.25 B |
| 11/04/2024 | $25.40 | $25.32 (-0.31%) | $25.45 | $25.31 | 29,836 | $14.08 B |
| 11/01/2024 | $25.47 | $25.41 (-0.24%) | $25.47 | $25.37 | 4,763 | $14.59 B |
| 10/31/2024 | $25.90 | $25.42 (-1.85%) | $25.90 | $25.42 | 55,901 | $13.76 B |
| 10/30/2024 | $26.26 | $25.90 (-1.37%) | $26.32 | $25.87 | 18,641 | $14.88 B |
| 10/29/2024 | $26.31 | $26.20 (-0.42%) | $26.45 | $26.07 | 10,400 | $14.68 B |
| 10/28/2024 | $26.51 | $26.47 (-0.15%) | $26.51 | $26.30 | 3,706 | $14.59 B |
| 10/25/2024 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 0 | $14.56 B |
| 10/24/2024 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 1,120 | $14.46 B |
| 10/23/2024 | $26.25 | $26.40 (0.57%) | $26.50 | $26.25 | 2,322 | $14.22 B |
| 10/22/2024 | $26.37 | $26.40 (0.11%) | $26.60 | $26.29 | 11,100 | $14.16 B |
| 10/21/2024 | $26.34 | $26.40 (0.23%) | $26.49 | $26.29 | 6,600 | $14.37 B |
| 10/18/2024 | $26.33 | $26.34 (0.04%) | $26.34 | $26.16 | 4,506 | $14.49 B |
| 10/17/2024 | $26.18 | $26.30 (0.46%) | $26.35 | $26.05 | 13,638 | $14.67 B |
| 10/16/2024 | $26.05 | $26.07 (0.08%) | $26.11 | $25.91 | 6,417 | $14.72 B |
| 10/15/2024 | $25.95 | $26.01 (0.23%) | $26.01 | $25.95 | 7,800 | $14.64 B |
| 10/14/2024 | $25.75 | $25.98 (0.89%) | $25.98 | $25.74 | 4,833 | $14.95 B |
| 10/11/2024 | $25.70 | $25.77 (0.27%) | $25.86 | $25.70 | 1,710 | $14.78 B |
| 10/10/2024 | $25.75 | $25.70 (-0.19%) | $25.75 | $25.70 | 3,400 | $14.55 B |
| 10/09/2024 | $25.73 | $25.75 (0.08%) | $25.77 | $25.73 | 4,200 | $14.63 B |
| 10/08/2024 | $25.68 | $25.72 (0.16%) | $25.85 | $25.68 | 3,909 | $14.79 B |
| 10/07/2024 | $25.81 | $25.81 (0%) | $25.81 | $25.81 | 0 | $14.07 B |
| 10/04/2024 | $25.81 | $25.81 (0%) | $25.81 | $25.81 | 219 | $14.15 B |
| 10/03/2024 | $25.66 | $25.82 (0.62%) | $25.85 | $25.66 | 3,609 | $13.47 B |
| 10/02/2024 | $25.77 | $25.65 (-0.47%) | $25.77 | $25.60 | 6,481 | $13.59 B |
| 10/01/2024 | $25.75 | $25.70 (-0.19%) | $25.85 | $25.61 | 7,303 | $13.29 B |
| 09/30/2024 | $25.70 | $25.70 (0%) | $25.81 | $25.69 | 8,649 | $13.42 B |
| 09/27/2024 | $25.60 | $25.70 (0.39%) | $25.70 | $25.60 | 10,603 | $13.08 B |
| 09/26/2024 | $25.87 | $25.69 (-0.7%) | $25.87 | $25.61 | 11,423 | $12.72 B |
| 09/25/2024 | $26.05 | $25.90 (-0.58%) | $26.35 | $25.90 | 13,245 | $13.13 B |
| 09/24/2024 | $25.75 | $26.04 (1.13%) | $26.05 | $25.75 | 3,145 | $13.14 B |
| 09/23/2024 | $25.75 | $26.07 (1.24%) | $26.07 | $25.75 | 1,900 | $13.12 B |
| 09/20/2024 | $25.80 | $25.91 (0.43%) | $25.92 | $25.80 | 9,572 | $13.16 B |
| 09/19/2024 | $25.70 | $25.79 (0.35%) | $25.81 | $25.68 | 4,200 | $13.15 B |
| 09/18/2024 | $25.57 | $25.64 (0.27%) | $25.77 | $25.57 | 8,900 | $12.76 B |
| 09/17/2024 | $25.34 | $25.67 (1.3%) | $25.68 | $25.34 | 5,837 | $12.80 B |
| 09/16/2024 | $25.70 | $25.67 (-0.12%) | $25.70 | $25.28 | 22,100 | $12.82 B |
| 09/13/2024 | $25.63 | $25.58 (-0.2%) | $25.64 | $25.56 | 3,915 | $12.64 B |
| 09/12/2024 | $25.37 | $25.70 (1.3%) | $25.70 | $25.37 | 9,500 | $12.22 B |
| 09/11/2024 | $25.33 | $25.62 (1.14%) | $25.62 | $25.33 | 2,900 | $11.70 B |
| 09/10/2024 | $25.27 | $25.35 (0.32%) | $25.36 | $25.27 | 18,603 | $11.50 B |
| 09/09/2024 | $25.21 | $25.27 (0.24%) | $25.29 | $25.21 | 6,400 | $11.41 B |
| 09/06/2024 | $25.13 | $25.21 (0.32%) | $25.29 | $25.13 | 18,200 | $11.36 B |
| 09/05/2024 | $25.63 | $25.60 (-0.12%) | $25.74 | $25.60 | 7,616 | $12.00 B |
| 09/04/2024 | $25.58 | $25.63 (0.2%) | $25.63 | $25.58 | 2,037 | $12.06 B |
| 09/03/2024 | $25.55 | $25.55 (0%) | $25.55 | $25.53 | 2,600 | $11.91 B |
| 08/30/2024 | $25.63 | $25.50 (-0.51%) | $25.66 | $25.47 | 65,000 | $12.90 B |
| 08/29/2024 | $25.64 | $25.65 (0.04%) | $25.68 | $25.61 | 4,624 | $12.58 B |
| 08/28/2024 | $25.62 | $25.68 (0.23%) | $25.68 | $25.60 | 11,300 | $12.18 B |
| 08/27/2024 | $25.56 | $25.60 (0.16%) | $25.61 | $25.56 | 1,648 | $12.27 B |
| 08/26/2024 | $25.64 | $25.60 (-0.16%) | $25.64 | $25.52 | 6,948 | $12.33 B |
| 08/23/2024 | $25.57 | $25.65 (0.31%) | $25.65 | $25.57 | 1,824 | $12.29 B |