-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
+0.08% -
3 MONTH PERFORMANCE
+2.76% -
6 MONTH PERFORMANCE
+2.39% -
YEAR-TO-DATE PERFORMANCE
+2.15% -
1 YEAR PERFORMANCE
+10.49%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $25.62 | $25.66 (0.16%) | $25.66 | $25.60 | 5,547 | $12.07 B |
| 08/21/2024 | $25.61 | $25.63 (0.08%) | $25.63 | $25.54 | 5,711 | $12.03 B |
| 08/20/2024 | $25.57 | $25.60 (0.12%) | $25.60 | $25.55 | 7,700 | $11.54 B |
| 08/19/2024 | $25.48 | $25.57 (0.35%) | $25.57 | $25.48 | 9,137 | $11.62 B |
| 08/16/2024 | $25.54 | $25.56 (0.08%) | $25.57 | $25.45 | 16,600 | $11.46 B |
| 08/15/2024 | $25.50 | $25.54 (0.16%) | $25.55 | $25.48 | 17,400 | $10.75 B |
| 08/14/2024 | $25.46 | $25.47 (0.04%) | $25.49 | $25.41 | 12,000 | $10.55 B |
| 08/13/2024 | $25.35 | $25.46 (0.43%) | $25.47 | $25.35 | 6,400 | $10.47 B |
| 08/12/2024 | $25.35 | $25.44 (0.36%) | $25.51 | $25.30 | 23,300 | $10.48 B |
| 08/09/2024 | $25.40 | $25.32 (-0.31%) | $25.40 | $25.27 | 2,181 | $10.57 B |
| 08/08/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 299 | $10.58 B |
| 08/07/2024 | $25.25 | $25.40 (0.59%) | $25.52 | $25.21 | 19,137 | $10.17 B |
| 08/06/2024 | $25.34 | $25.36 (0.08%) | $25.44 | $25.33 | 1,761 | $10.26 B |
| 08/05/2024 | $25.41 | $25.33 (-0.31%) | $25.43 | $25.33 | 7,720 | $9.81 B |
| 08/02/2024 | $25.42 | $25.41 (-0.04%) | $25.44 | $25.28 | 12,254 | $10.29 B |
| 08/01/2024 | $25.46 | $25.41 (-0.2%) | $25.48 | $25.36 | 8,828 | $11.00 B |
| 07/31/2024 | $25.37 | $25.44 (0.28%) | $25.50 | $25.36 | 16,026 | $11.25 B |
| 07/30/2024 | $25.37 | $25.35 (-0.08%) | $25.37 | $25.30 | 7,711 | $11.10 B |
| 07/29/2024 | $25.31 | $25.32 (0.04%) | $25.37 | $25.31 | 1,079 | $11.37 B |
| 07/26/2024 | $25.35 | $25.30 (-0.2%) | $25.35 | $25.20 | 5,603 | $11.37 B |
| 07/25/2024 | $25.20 | $25.35 (0.6%) | $25.35 | $25.20 | 4,474 | $10.63 B |
| 07/24/2024 | $25.27 | $25.18 (-0.36%) | $25.27 | $25.18 | 10,328 | $11.03 B |
| 07/23/2024 | $25.20 | $25.20 (0%) | $25.28 | $25.20 | 5,235 | $10.89 B |
| 07/22/2024 | $25.23 | $25.20 (-0.12%) | $25.35 | $25.16 | 66,621 | $10.62 B |
| 07/19/2024 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 52,456 | $10.23 B |
| 07/18/2024 | $25.15 | $25.15 (0%) | $25.18 | $25.14 | 2,176 | $10.32 B |
| 07/17/2024 | $25.16 | $25.18 (0.08%) | $25.18 | $25.13 | 5,403 | $10.30 B |
| 07/16/2024 | $25.20 | $25.21 (0.04%) | $25.22 | $25.19 | 8,511 | $10.77 B |
| 07/15/2024 | $25.22 | $25.19 (-0.12%) | $25.22 | $25.19 | 4,001 | $10.19 B |
| 07/12/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.16 | 3,354 | $9.80 B |
| 07/11/2024 | $25.13 | $25.20 (0.28%) | $25.21 | $25.11 | 6,614 | $9.67 B |
| 07/10/2024 | $25.11 | $25.08 (-0.12%) | $25.13 | $25.08 | 5,585 | $9.59 B |
| 07/09/2024 | $25.05 | $25.05 (0%) | $25.13 | $25.04 | 15,170 | $10.45 B |
| 07/08/2024 | $25.05 | $25.05 (0%) | $25.05 | $25.03 | 7,853 | $10.67 B |
| 07/05/2024 | $25.06 | $25.05 (-0.04%) | $25.06 | $25.05 | 13,820 | $10.60 B |
| 07/03/2024 | $24.97 | $25.10 (0.52%) | $25.10 | $24.97 | 9,287 | $10.71 B |
| 07/02/2024 | $25.14 | $25.03 (-0.44%) | $25.15 | $25.03 | 11,008 | $10.82 B |
| 07/01/2024 | $25.07 | $25.04 (-0.12%) | $25.07 | $25.01 | 8,046 | $10.53 B |
| 06/28/2024 | $25.05 | $25.01 (-0.16%) | $25.06 | $25.01 | 6,070 | $10.35 B |