FTAI Aviation Ltd. (FTAI)
95.80
-3.27 (-3.30%)
At close: Apr 15, 2025, 3:59 PM
94.03
-1.84%
After-hours: Apr 15, 2025, 07:48 PM EDT
FTAI Aviation Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 102.88 | 102.88 | 102.88 | 102.88 | 97.10 | 97.10 | 99.07 | 99.07 | 0.15% | 1,101,525 |
| Apr 11, 2025 | 96.13 | 96.13 | 100.15 | 100.15 | 92.72 | 92.72 | 98.92 | 98.92 | 2.58% | 1,149,193 |
| Apr 10, 2025 | 103.01 | 103.01 | 106.94 | 106.94 | 95.00 | 95.00 | 96.43 | 96.43 | -11.49% | 1,972,410 |
| Apr 9, 2025 | 89.15 | 89.15 | 110.80 | 110.80 | 88.58 | 88.58 | 108.95 | 108.95 | 21.07% | 3,046,100 |
| Apr 8, 2025 | 96.74 | 96.74 | 101.02 | 101.02 | 87.34 | 87.34 | 89.99 | 89.99 | -0.16% | 2,385,700 |
| Apr 7, 2025 | 83.40 | 83.40 | 99.12 | 99.12 | 81.45 | 81.45 | 90.13 | 90.13 | 2.05% | 2,742,154 |
| Apr 4, 2025 | 96.51 | 96.51 | 100.00 | 100.00 | 85.62 | 85.62 | 88.32 | 88.32 | -15.35% | 4,020,577 |
| Apr 3, 2025 | 108.99 | 108.99 | 110.69 | 110.69 | 101.25 | 101.25 | 104.34 | 104.34 | -10.01% | 3,549,100 |
| Apr 2, 2025 | 110.45 | 110.45 | 117.57 | 117.57 | 109.05 | 109.05 | 115.94 | 115.94 | 2.07% | 946,911 |
| Apr 1, 2025 | 111.01 | 111.01 | 113.96 | 113.96 | 108.20 | 108.20 | 113.59 | 113.59 | 2.31% | 1,014,419 |
| Mar 31, 2025 | 110.00 | 110.00 | 112.66 | 112.66 | 107.40 | 107.40 | 111.03 | 111.03 | -1.18% | 1,468,967 |
| Mar 28, 2025 | 114.17 | 114.17 | 114.97 | 114.97 | 111.26 | 111.26 | 112.36 | 112.36 | -1.89% | 1,543,785 |
| Mar 27, 2025 | 111.18 | 111.18 | 116.27 | 116.27 | 110.27 | 110.27 | 114.52 | 114.52 | 0.46% | 1,071,849 |
| Mar 26, 2025 | 116.92 | 116.92 | 117.75 | 117.75 | 112.15 | 112.15 | 114.00 | 114.00 | -2.51% | 2,123,918 |
| Mar 25, 2025 | 115.41 | 115.41 | 117.18 | 117.18 | 111.52 | 111.52 | 116.94 | 116.94 | 1.77% | 1,977,081 |
| Mar 24, 2025 | 109.74 | 109.74 | 115.32 | 115.32 | 109.56 | 109.56 | 114.91 | 114.91 | 7.16% | 1,279,124 |
| Mar 21, 2025 | 105.54 | 105.54 | 107.97 | 107.97 | 102.54 | 102.54 | 107.23 | 107.23 | 0.50% | 1,451,571 |
| Mar 20, 2025 | 107.28 | 107.28 | 107.99 | 107.99 | 105.50 | 105.50 | 106.70 | 106.70 | -2.12% | 1,333,512 |
| Mar 19, 2025 | 102.07 | 102.07 | 109.24 | 109.24 | 101.41 | 101.41 | 109.01 | 109.01 | 6.47% | 1,275,129 |
| Mar 18, 2025 | 106.83 | 106.83 | 106.83 | 106.83 | 101.72 | 101.72 | 102.39 | 102.39 | -4.29% | 1,067,000 |
| Mar 17, 2025 | 104.33 | 104.33 | 107.80 | 107.80 | 103.15 | 103.15 | 106.98 | 106.98 | 2.56% | 1,011,903 |
| Mar 14, 2025 | 103.31 | 103.31 | 105.15 | 105.15 | 100.30 | 100.30 | 104.31 | 104.31 | 3.09% | 1,214,630 |
| Mar 13, 2025 | 103.86 | 103.55 | 105.04 | 104.73 | 98.28 | 97.99 | 101.18 | 100.88 | -2.00% | 1,333,000 |
| Mar 12, 2025 | 109.58 | 109.25 | 114.43 | 114.09 | 100.21 | 99.91 | 103.24 | 102.93 | -2.22% | 2,186,611 |
| Mar 11, 2025 | 98.63 | 98.34 | 108.90 | 108.58 | 98.50 | 98.21 | 105.58 | 105.27 | 8.08% | 1,874,023 |
| Mar 10, 2025 | 102.09 | 101.79 | 102.09 | 101.79 | 96.51 | 96.22 | 97.69 | 97.40 | -6.27% | 2,192,713 |
| Mar 7, 2025 | 106.22 | 105.90 | 108.94 | 108.62 | 99.68 | 99.38 | 104.22 | 103.91 | -3.75% | 2,791,500 |
| Mar 6, 2025 | 110.17 | 109.84 | 112.63 | 112.30 | 106.00 | 105.69 | 108.28 | 107.96 | -4.29% | 2,550,883 |
| Mar 5, 2025 | 116.52 | 116.17 | 118.99 | 118.63 | 113.05 | 112.71 | 113.13 | 112.79 | -1.76% | 1,963,154 |
| Mar 4, 2025 | 117.00 | 116.65 | 118.96 | 118.61 | 111.62 | 111.29 | 115.16 | 114.82 | -2.91% | 2,667,938 |
| Mar 3, 2025 | 126.51 | 126.14 | 129.99 | 129.61 | 116.22 | 115.88 | 118.61 | 118.26 | -7.85% | 3,764,426 |
| Feb 28, 2025 | 128.54 | 128.16 | 129.96 | 129.58 | 124.39 | 124.02 | 128.71 | 128.33 | -0.71% | 2,157,574 |
| Feb 27, 2025 | 137.75 | 137.35 | 139.49 | 139.08 | 127.60 | 127.23 | 129.63 | 129.25 | -7.62% | 2,452,558 |
| Feb 26, 2025 | 136.65 | 136.24 | 143.84 | 143.41 | 135.46 | 135.05 | 140.32 | 139.90 | 5.54% | 2,106,933 |
| Feb 25, 2025 | 126.61 | 126.24 | 133.41 | 133.02 | 125.00 | 124.63 | 132.95 | 132.56 | 2.19% | 1,949,700 |
| Feb 24, 2025 | 132.00 | 131.60 | 135.00 | 134.60 | 127.40 | 127.02 | 130.10 | 129.71 | 0.61% | 2,859,600 |
| Feb 21, 2025 | 145.00 | 144.57 | 145.97 | 145.54 | 127.57 | 127.20 | 129.31 | 128.93 | -10.09% | 3,872,237 |
| Feb 20, 2025 | 149.74 | 149.29 | 158.83 | 158.36 | 139.28 | 138.86 | 143.82 | 143.39 | 14.37% | 6,253,300 |
| Feb 19, 2025 | 118.18 | 117.83 | 126.29 | 125.92 | 118.18 | 117.83 | 125.75 | 125.38 | 5.51% | 1,929,200 |
| Feb 18, 2025 | 115.21 | 114.87 | 119.74 | 119.39 | 114.50 | 114.16 | 119.18 | 118.83 | 4.92% | 1,408,563 |
| Feb 14, 2025 | 108.17 | 107.85 | 115.47 | 115.12 | 105.52 | 105.20 | 113.59 | 113.25 | 5.25% | 1,765,091 |
| Feb 13, 2025 | 112.47 | 112.14 | 114.40 | 114.06 | 106.88 | 106.56 | 107.92 | 107.60 | -5.92% | 2,515,300 |
| Feb 12, 2025 | 115.74 | 115.40 | 121.61 | 121.25 | 113.89 | 113.55 | 114.71 | 114.37 | -4.02% | 1,693,717 |
| Feb 11, 2025 | 116.98 | 116.64 | 119.67 | 119.32 | 115.00 | 114.66 | 119.51 | 119.16 | 2.43% | 918,297 |
| Feb 10, 2025 | 116.00 | 115.65 | 120.91 | 120.55 | 114.66 | 114.32 | 116.68 | 116.33 | 3.40% | 1,725,795 |
| Feb 7, 2025 | 119.32 | 118.97 | 119.67 | 119.32 | 109.86 | 109.54 | 112.84 | 112.51 | -5.02% | 2,283,304 |
| Feb 6, 2025 | 120.11 | 119.76 | 122.55 | 122.19 | 117.62 | 117.27 | 118.81 | 118.46 | 1.59% | 2,121,328 |
| Feb 5, 2025 | 109.39 | 109.06 | 117.08 | 116.73 | 107.55 | 107.23 | 116.95 | 116.60 | 6.71% | 2,468,458 |
| Feb 4, 2025 | 107.29 | 106.98 | 110.22 | 109.90 | 106.70 | 106.39 | 109.60 | 109.28 | 1.29% | 2,325,087 |
| Feb 3, 2025 | 97.79 | 97.50 | 112.74 | 112.41 | 97.50 | 97.21 | 108.20 | 107.88 | 7.63% | 3,635,801 |