FTAI Aviation Ltd.
26.61
0.10 (0.38%)
At close: Jan 15, 2025, 12:40 PM

FTAIM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 26.70 26.70 26.58 26.60 -0.39 -1.44% 2,612
Jan 13, 2025 26.60 26.99 26.41 26.99 0.39 1.47% 3,078
Jan 10, 2025 26.83 26.83 26.60 26.60 -0.45 -1.66% 7,508
Jan 8, 2025 27.00 27.05 26.86 27.05 0.52 1.96% 2,203
Jan 7, 2025 26.53 26.53 26.53 26.53 -0.47 -1.74% 800
Jan 6, 2025 26.94 27.00 26.94 27.00 0.01 0.04% 1,141
Jan 3, 2025 26.69 26.99 26.40 26.99 0.19 0.71% 3,800
Jan 2, 2025 26.80 26.80 26.80 26.80 0.00 0.00% 543
Dec 31, 2024 26.79 26.80 26.77 26.80 0.14 0.53% 2,301
Dec 30, 2024 26.44 26.80 26.40 26.66 -0.13 -0.49% 918
Dec 27, 2024 26.79 26.79 26.79 26.79 0.00 0.00% 0
Dec 26, 2024 26.60 26.79 26.60 26.79 0.29 1.09% 600
Dec 24, 2024 26.51 26.65 26.50 26.50 -0.14 -0.53% 11,600
Dec 23, 2024 26.64 26.64 26.64 26.64 -0.01 -0.04% 200
Dec 20, 2024 26.65 26.65 26.65 26.65 0.32 1.22% 600
Dec 19, 2024 26.94 26.94 26.33 26.33 0.05 0.19% 400
Dec 18, 2024 26.28 26.32 26.28 26.28 -0.63 -2.34% 3,064
Dec 17, 2024 26.98 26.99 26.33 26.91 0.01 0.04% 2,724
Dec 16, 2024 26.85 26.94 26.63 26.90 0.05 0.19% 2,145
Dec 13, 2024 26.94 26.94 26.85 26.85 0.60 2.29% 531
Dec 12, 2024 26.25 26.25 26.25 26.25 0.00 0.00% 0
Dec 11, 2024 27.05 27.05 26.25 26.25 -0.06 -0.23% 1,785
Dec 10, 2024 26.94 26.94 25.07 26.31 -0.65 -2.41% 25,047
Dec 9, 2024 26.96 26.96 26.96 26.96 -0.23 -0.85% 104
Dec 6, 2024 27.12 27.20 27.10 27.19 0.11 0.41% 1,721
Dec 5, 2024 27.16 27.40 27.02 27.08 0.08 0.30% 4,700
Dec 4, 2024 27.13 27.50 27.00 27.00 0.00 0.00% 3,346
Dec 3, 2024 26.87 27.59 26.87 27.00 -0.60 -2.17% 444
Dec 2, 2024 27.80 27.85 27.31 27.60 -0.28 -1.00% 2,529
Nov 29, 2024 27.88 27.88 27.88 27.88 0.00 0.00% 473,357
Nov 27, 2024 27.43 27.93 27.43 27.88 0.15 0.54% 2,720
Nov 26, 2024 27.14 27.73 27.14 27.73 0.55 2.02% 439
Nov 25, 2024 27.04 28.16 27.04 27.18 -0.32 -1.16% 3,117
Nov 22, 2024 27.50 27.50 27.50 27.50 0.52 1.93% 1,604
Nov 21, 2024 27.37 27.46 26.98 26.98 -0.39 -1.42% 5,809
Nov 20, 2024 27.31 27.40 27.00 27.37 0.11 0.40% 7,700
Nov 19, 2024 27.40 27.40 27.26 27.26 -0.17 -0.62% 1,233
Nov 18, 2024 27.15 27.43 27.15 27.43 0.18 0.66% 4,328
Nov 15, 2024 27.25 27.25 27.25 27.25 0.00 0.00% 904
Nov 14, 2024 27.16 27.25 27.16 27.25 0.09 0.33% 2,037
Nov 13, 2024 27.16 27.16 27.16 27.16 -0.03 -0.11% 711
Nov 12, 2024 27.18 27.19 27.14 27.19 0.01 0.04% 1,800
Nov 11, 2024 27.18 27.18 27.18 27.18 0.00 0.00% 237,128
Nov 8, 2024 26.85 27.18 26.85 27.18 0.37 1.38% 2,700
Nov 7, 2024 26.71 26.81 26.70 26.81 -0.38 -1.40% 2,626
Nov 6, 2024 27.18 27.25 26.79 27.19 0.59 2.22% 9,600
Nov 5, 2024 26.65 26.96 26.60 26.60 -0.16 -0.60% 2,800
Nov 4, 2024 26.94 26.99 26.65 26.76 0.21 0.79% 5,100
Nov 1, 2024 26.97 26.97 26.50 26.55 -0.38 -1.41% 7,317
Oct 31, 2024 26.86 26.98 26.55 26.93 -0.12 -0.44% 5,500

Create Price Alert on FTAIM

Your price alert will notify you when the stock price is above 26.61.

Add to Watchlist