-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
-0.12% -
3 MONTH PERFORMANCE
+1.96% -
6 MONTH PERFORMANCE
+1.75% -
YEAR-TO-DATE PERFORMANCE
+3.49% -
1 YEAR PERFORMANCE
+9.15%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $25.45 | $25.55 (0.39%) | $25.55 | $25.45 | 3,400 | $11.54 B |
| 08/19/2024 | $25.45 | $25.55 (0.39%) | $25.55 | $25.43 | 9,700 | $11.62 B |
| 08/16/2024 | $25.41 | $25.51 (0.39%) | $25.51 | $25.41 | 7,636 | $11.46 B |
| 08/15/2024 | $25.39 | $25.41 (0.08%) | $25.49 | $25.39 | 19,700 | $10.75 B |
| 08/14/2024 | $25.40 | $25.36 (-0.16%) | $25.44 | $25.36 | 18,023 | $10.55 B |
| 08/13/2024 | $25.42 | $25.40 (-0.08%) | $25.45 | $25.33 | 52,800 | $10.47 B |
| 08/12/2024 | $25.33 | $25.32 (-0.04%) | $25.41 | $25.30 | 14,347 | $10.48 B |
| 08/09/2024 | $25.34 | $25.30 (-0.16%) | $25.34 | $25.29 | 6,300 | $10.57 B |
| 08/08/2024 | $25.31 | $25.34 (0.12%) | $25.34 | $25.29 | 8,800 | $10.58 B |
| 08/07/2024 | $25.26 | $25.30 (0.16%) | $25.31 | $25.26 | 800 | $10.17 B |
| 08/06/2024 | $25.30 | $25.27 (-0.12%) | $25.31 | $25.27 | 1,500 | $10.26 B |
| 08/05/2024 | $25.20 | $25.27 (0.28%) | $25.34 | $25.20 | 11,200 | $9.81 B |
| 08/02/2024 | $25.34 | $25.22 (-0.47%) | $25.35 | $25.20 | 15,200 | $10.29 B |
| 08/01/2024 | $25.35 | $25.29 (-0.24%) | $25.35 | $25.29 | 14,600 | $11.00 B |
| 07/31/2024 | $25.28 | $25.34 (0.24%) | $25.34 | $25.28 | 20,600 | $11.25 B |
| 07/30/2024 | $25.33 | $25.33 (0%) | $25.33 | $25.30 | 5,834 | $11.10 B |
| 07/29/2024 | $25.32 | $25.31 (-0.04%) | $25.34 | $25.30 | 9,000 | $11.37 B |
| 07/26/2024 | $25.30 | $25.32 (0.08%) | $25.33 | $25.28 | 6,300 | $11.37 B |
| 07/25/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.29 | 1,500 | $10.63 B |
| 07/24/2024 | $25.21 | $25.28 (0.28%) | $25.31 | $25.21 | 8,000 | $11.03 B |
| 07/23/2024 | $25.28 | $25.24 (-0.16%) | $25.31 | $25.22 | 27,300 | $10.89 B |
| 07/22/2024 | $25.22 | $25.29 (0.28%) | $25.30 | $25.22 | 28,449 | $10.62 B |
| 07/19/2024 | $25.15 | $25.18 (0.12%) | $25.18 | $25.15 | 4,100 | $10.23 B |
| 07/18/2024 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.14 | 23,732 | $10.32 B |
| 07/17/2024 | $25.14 | $25.16 (0.08%) | $25.16 | $25.12 | 30,242 | $10.30 B |
| 07/16/2024 | $25.16 | $25.13 (-0.12%) | $25.19 | $25.10 | 10,600 | $10.77 B |
| 07/15/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.14 | 10,000 | $10.19 B |
| 07/12/2024 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.14 | 8,303 | $9.80 B |
| 07/11/2024 | $25.15 | $25.17 (0.08%) | $25.19 | $25.15 | 7,300 | $9.67 B |
| 07/10/2024 | $25.10 | $25.14 (0.16%) | $25.15 | $25.07 | 3,000 | $9.59 B |
| 07/09/2024 | $25.09 | $25.09 (0%) | $25.10 | $25.07 | 13,032 | $10.45 B |
| 07/08/2024 | $25.14 | $25.08 (-0.24%) | $25.14 | $25.08 | 5,100 | $10.67 B |
| 07/05/2024 | $25.05 | $25.10 (0.2%) | $25.14 | $25.05 | 8,322 | $10.60 B |
| 07/03/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.06 | 3,900 | $10.71 B |
| 07/02/2024 | $25.12 | $25.08 (-0.16%) | $25.14 | $25.06 | 20,100 | $10.82 B |
| 07/01/2024 | $25.08 | $25.07 (-0.04%) | $25.11 | $25.05 | 14,300 | $10.53 B |
| 06/28/2024 | $25.03 | $25.03 (0%) | $25.13 | $25.02 | 9,446 | $10.35 B |