FTAI Aviation Ltd.

118.91
5.32 (4.68%)
At close: Feb 18, 2025, 3:59 PM
119.18
0.23%
After-hours: Feb 18, 2025, 04:00 PM EST

FTAI Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 115.21 119.74 114.50 119.18 5.59 4.92% 1,408,388
Feb 14, 2025 108.17 115.47 105.52 113.59 5.67 5.25% 1,765,091
Feb 13, 2025 112.47 114.40 106.88 107.92 -6.79 -5.92% 2,515,300
Feb 12, 2025 115.74 121.61 113.89 114.71 -4.80 -4.02% 1,693,717
Feb 11, 2025 116.98 119.67 115.00 119.51 2.83 2.43% 918,297
Feb 10, 2025 116.00 120.91 114.66 116.68 3.84 3.40% 1,725,795
Feb 7, 2025 119.32 119.67 109.86 112.84 -5.97 -5.02% 2,283,304
Feb 6, 2025 120.11 122.55 117.62 118.81 1.86 1.59% 2,121,328
Feb 5, 2025 109.39 117.08 107.55 116.95 7.35 6.71% 2,468,458
Feb 4, 2025 107.29 110.22 106.70 109.60 1.40 1.29% 2,325,087
Feb 3, 2025 97.79 112.74 97.50 108.20 7.67 7.63% 3,635,801
Jan 31, 2025 103.00 103.43 98.51 100.53 -2.82 -2.73% 1,783,000
Jan 30, 2025 98.01 104.23 97.02 103.35 6.35 6.55% 1,569,424
Jan 29, 2025 100.16 103.50 85.55 97.00 -3.02 -3.02% 6,419,000
Jan 28, 2025 93.15 101.76 93.01 100.02 8.37 9.13% 2,635,249
Jan 27, 2025 89.80 94.86 88.21 91.65 0.67 0.74% 3,611,800
Jan 24, 2025 101.98 104.80 90.89 90.98 -10.52 -10.36% 5,369,749
Jan 23, 2025 91.93 101.92 91.93 101.50 9.51 10.34% 7,302,400
Jan 22, 2025 84.00 92.52 81.00 91.99 8.20 9.79% 7,458,800
Jan 21, 2025 86.25 87.95 75.06 83.79 -28.59 -25.44% 18,433,614
Jan 17, 2025 123.18 128.29 110.37 112.38 -7.62 -6.35% 5,554,301
Jan 16, 2025 126.86 131.20 118.52 120.00 3.92 3.38% 8,449,400
Jan 15, 2025 158.76 159.48 91.37 116.08 -37.21 -24.27% 20,029,142
Jan 14, 2025 169.64 170.00 150.03 153.29 -11.28 -6.85% 2,267,308
Jan 13, 2025 168.88 170.99 159.63 164.57 -9.45 -5.43% 3,052,010
Jan 10, 2025 168.43 181.64 168.43 174.02 5.24 3.10% 2,509,900
Jan 8, 2025 160.07 169.38 158.49 168.78 8.87 5.55% 1,632,215
Jan 7, 2025 159.00 161.65 154.18 159.91 1.95 1.23% 1,685,503
Jan 6, 2025 153.11 158.13 150.49 157.96 6.58 4.35% 2,148,020
Jan 3, 2025 146.07 151.47 145.65 151.38 6.94 4.80% 1,122,613
Jan 2, 2025 145.00 149.29 140.51 144.44 0.40 0.28% 1,862,800
Dec 31, 2024 136.54 149.43 135.00 144.04 17.53 13.86% 3,247,029
Dec 30, 2024 125.38 127.40 123.34 126.51 -0.60 -0.47% 1,143,400
Dec 27, 2024 128.45 129.53 125.70 127.11 -2.73 -2.10% 676,662
Dec 26, 2024 129.38 130.46 126.67 129.84 0.46 0.36% 707,837
Dec 24, 2024 128.50 129.50 126.39 129.38 1.34 1.05% 431,100
Dec 23, 2024 133.13 133.50 127.01 128.04 -5.45 -4.08% 1,267,331
Dec 20, 2024 129.37 135.12 128.66 133.49 2.35 1.79% 2,518,609
Dec 19, 2024 128.38 131.81 128.30 131.14 4.48 3.54% 2,388,442
Dec 18, 2024 130.73 131.51 124.44 126.66 -3.49 -2.68% 2,314,645
Dec 17, 2024 129.00 132.51 124.28 130.15 -0.49 -0.38% 1,843,000
Dec 16, 2024 130.31 135.49 129.00 130.64 -1.08 -0.82% 2,057,354
Dec 13, 2024 135.14 138.97 129.82 131.72 -3.36 -2.49% 2,343,600
Dec 12, 2024 148.14 149.98 134.75 135.08 -14.59 -9.75% 2,398,417
Dec 11, 2024 152.61 152.61 149.35 149.67 -0.33 -0.22% 933,147
Dec 10, 2024 150.21 153.44 149.37 150.00 0.10 0.07% 1,351,218
Dec 9, 2024 157.15 158.40 149.00 149.90 -7.21 -4.59% 1,580,167
Dec 6, 2024 158.54 158.54 154.10 157.11 -1.24 -0.78% 1,699,518
Dec 5, 2024 162.27 163.73 157.68 158.35 -6.58 -3.99% 786,371
Dec 4, 2024 163.98 168.72 162.16 164.93 3.71 2.30% 1,107,999

Create Price Alert on FTAI

Your price alert will notify you when the stock price is above 118.91.

Add to Watchlist