-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.12% -
3 MONTH PERFORMANCE
-0.70% -
6 MONTH PERFORMANCE
-0.08% -
YEAR-TO-DATE PERFORMANCE
+2.88% -
1 YEAR PERFORMANCE
+2.67%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $15.36 B |
| 11/06/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $15.26 B |
| 11/05/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $14.25 B |
| 11/04/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $14.08 B |
| 11/01/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $14.59 B |
| 10/31/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $13.76 B |
| 10/30/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $14.88 B |
| 10/29/2024 | $25.36 | $25.37 (0.04%) | $25.37 | $25.36 | 17,284 | $14.68 B |
| 10/28/2024 | $25.37 | $25.36 (-0.04%) | $25.37 | $25.36 | 18,400 | $14.59 B |
| 10/25/2024 | $25.36 | $25.36 (0%) | $25.36 | $25.35 | 13,424 | $14.56 B |
| 10/24/2024 | $25.34 | $25.34 (0%) | $25.35 | $25.34 | 4,000 | $14.46 B |
| 10/23/2024 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 7,319 | $14.22 B |
| 10/22/2024 | $25.34 | $25.34 (0%) | $25.35 | $25.34 | 4,012 | $14.16 B |
| 10/21/2024 | $25.34 | $25.34 (0%) | $25.34 | $25.33 | 7,946 | $14.37 B |
| 10/18/2024 | $25.33 | $25.34 (0.04%) | $25.34 | $25.33 | 25,800 | $14.49 B |
| 10/17/2024 | $25.32 | $25.32 (0%) | $25.34 | $25.32 | 11,734 | $14.67 B |
| 10/16/2024 | $25.32 | $25.31 (-0.04%) | $25.33 | $25.31 | 10,834 | $14.72 B |
| 10/15/2024 | $25.32 | $25.33 (0.04%) | $25.33 | $25.31 | 16,832 | $14.64 B |
| 10/14/2024 | $25.32 | $25.31 (-0.04%) | $25.32 | $25.31 | 7,349 | $14.95 B |
| 10/11/2024 | $25.30 | $25.32 (0.08%) | $25.32 | $25.30 | 6,842 | $14.78 B |
| 10/10/2024 | $25.29 | $25.30 (0.04%) | $25.31 | $25.29 | 32,425 | $14.55 B |
| 10/09/2024 | $25.28 | $25.28 (0%) | $25.31 | $25.28 | 18,600 | $14.63 B |
| 10/08/2024 | $25.30 | $25.29 (-0.04%) | $25.30 | $25.28 | 11,600 | $14.79 B |
| 10/07/2024 | $25.30 | $25.29 (-0.04%) | $25.30 | $25.27 | 43,200 | $14.07 B |
| 10/04/2024 | $25.27 | $25.29 (0.08%) | $25.29 | $25.27 | 14,436 | $14.15 B |
| 10/03/2024 | $25.27 | $25.26 (-0.04%) | $25.28 | $25.26 | 23,429 | $13.47 B |
| 10/02/2024 | $25.26 | $25.25 (-0.04%) | $25.28 | $25.25 | 37,909 | $13.59 B |
| 10/01/2024 | $25.34 | $25.26 (-0.32%) | $25.34 | $25.23 | 140,340 | $13.29 B |
| 09/30/2024 | $25.59 | $25.51 (-0.31%) | $25.65 | $25.48 | 23,229 | $13.42 B |
| 09/27/2024 | $25.57 | $25.52 (-0.2%) | $25.59 | $25.48 | 18,800 | $13.08 B |
| 09/26/2024 | $25.55 | $25.51 (-0.16%) | $25.55 | $25.51 | 13,300 | $12.72 B |
| 09/25/2024 | $25.50 | $25.53 (0.12%) | $25.53 | $25.46 | 27,000 | $13.13 B |
| 09/24/2024 | $25.49 | $25.60 (0.43%) | $25.69 | $25.44 | 35,318 | $13.14 B |
| 09/23/2024 | $25.48 | $25.48 (0%) | $25.51 | $25.43 | 34,900 | $13.12 B |
| 09/20/2024 | $25.40 | $25.45 (0.2%) | $25.47 | $25.37 | 19,400 | $13.16 B |
| 09/19/2024 | $25.33 | $25.42 (0.36%) | $25.42 | $25.33 | 18,324 | $13.15 B |
| 09/18/2024 | $25.25 | $25.31 (0.24%) | $25.33 | $25.23 | 5,500 | $12.76 B |
| 09/17/2024 | $25.28 | $25.25 (-0.12%) | $25.28 | $25.24 | 17,527 | $12.80 B |
| 09/16/2024 | $25.27 | $25.28 (0.04%) | $25.28 | $25.26 | 3,900 | $12.82 B |
| 09/13/2024 | $25.23 | $25.22 (-0.04%) | $25.23 | $25.19 | 4,446 | $12.64 B |
| 09/12/2024 | $25.21 | $25.21 (0%) | $25.24 | $25.21 | 12,101 | $12.22 B |
| 09/11/2024 | $25.24 | $25.21 (-0.12%) | $25.25 | $25.19 | 7,803 | $11.70 B |
| 09/10/2024 | $25.24 | $25.20 (-0.16%) | $25.27 | $25.19 | 9,200 | $11.50 B |
| 09/09/2024 | $25.18 | $25.22 (0.16%) | $25.25 | $25.16 | 9,100 | $11.41 B |
| 09/06/2024 | $25.28 | $25.19 (-0.36%) | $25.28 | $25.10 | 6,700 | $11.36 B |
| 09/05/2024 | $25.65 | $25.72 (0.27%) | $25.75 | $25.61 | 13,300 | $12.00 B |
| 09/04/2024 | $25.57 | $25.65 (0.31%) | $25.65 | $25.57 | 4,000 | $12.06 B |
| 09/03/2024 | $25.64 | $25.56 (-0.31%) | $25.64 | $25.54 | 5,200 | $11.91 B |
| 08/30/2024 | $25.68 | $25.53 (-0.58%) | $25.68 | $25.53 | 51,837 | $12.90 B |
| 08/29/2024 | $25.58 | $25.62 (0.16%) | $25.62 | $25.58 | 4,220 | $12.58 B |
| 08/28/2024 | $25.55 | $25.55 (0%) | $25.57 | $25.53 | 6,223 | $12.18 B |
| 08/27/2024 | $25.55 | $25.55 (0%) | $25.57 | $25.54 | 7,200 | $12.27 B |
| 08/26/2024 | $25.55 | $25.60 (0.2%) | $25.62 | $25.53 | 5,100 | $12.33 B |
| 08/23/2024 | $25.57 | $25.55 (-0.08%) | $25.57 | $25.49 | 3,300 | $12.29 B |
| 08/22/2024 | $25.44 | $25.57 (0.51%) | $25.57 | $25.44 | 1,949 | $12.07 B |
| 08/21/2024 | $25.55 | $25.55 (0%) | $25.56 | $25.51 | 5,100 | $12.03 B |