FTAI Aviation Ltd. (FTAIM)
NASDAQ: FTAIM
· Real-Time Price · USD
26.46
-0.10 (-0.38%)
At close: Aug 18, 2025, 3:59 PM
26.45
-0.04%
After-hours: Aug 18, 2025, 04:00 PM EDT
FTAIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.41 | 26.56 | 26.41 | 26.45 | 26.45 | 0.08% | 2,026 |
| Aug 14, 2025 | 26.55 | 26.55 | 26.43 | 26.43 | 26.43 | -0.30% | 3,900 |
| Aug 13, 2025 | 26.52 | 26.52 | 26.38 | 26.51 | 26.51 | 1.49% | 3,100 |
| Aug 12, 2025 | 26.25 | 26.33 | 26.06 | 26.12 | 26.12 | -1.43% | 14,934 |
| Aug 11, 2025 | 26.60 | 26.71 | 26.50 | 26.50 | 26.50 | -1.19% | 12,600 |
| Aug 8, 2025 | 26.56 | 26.85 | 26.56 | 26.82 | 26.82 | -0.07% | 14,907 |
| Aug 7, 2025 | 26.67 | 26.84 | 26.67 | 26.84 | 26.25 | 0.71% | 7,400 |
| Aug 6, 2025 | 26.75 | 26.75 | 26.61 | 26.65 | 26.06 | -0.34% | 6,320 |
| Aug 5, 2025 | 26.69 | 26.74 | 26.69 | 26.74 | 26.15 | 0.22% | 1,046 |
| Aug 4, 2025 | 26.73 | 26.73 | 26.68 | 26.68 | 26.08 | -0.22% | 717 |
| Aug 1, 2025 | 26.75 | 26.75 | 26.73 | 26.74 | 26.15 | -0.04% | 1,803 |
| Jul 31, 2025 | 26.74 | 26.75 | 26.63 | 26.75 | 26.16 | 0.34% | 2,431 |
| Jul 30, 2025 | 26.75 | 26.75 | 26.52 | 26.66 | 26.07 | 0.38% | 1,500 |
| Jul 29, 2025 | 26.60 | 26.60 | 26.56 | 26.56 | 25.97 | -0.38% | 1,700 |
| Jul 28, 2025 | 26.60 | 26.66 | 26.60 | 26.66 | 26.07 | -0.30% | 1,333 |
| Jul 25, 2025 | 26.89 | 26.93 | 26.63 | 26.74 | 26.14 | -0.04% | 5,800 |
| Jul 24, 2025 | 26.72 | 26.82 | 26.72 | 26.75 | 26.16 | 0.26% | 3,900 |
| Jul 23, 2025 | 26.70 | 26.74 | 26.60 | 26.68 | 26.08 | -0.22% | 1,424 |
| Jul 22, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.15 | 0.30% | 1,100 |
| Jul 21, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.07 | -0.30% | 1,014 |