FTAI Aviation Ltd. (FTAIN)
24.93
0.03 (0.12%)
At close: Apr 15, 2025, 3:59 PM
25.00
0.26%
After-hours: Apr 15, 2025, 04:01 PM EDT
FTAI Aviation Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.71 | 24.71 | 24.94 | 24.94 | 0.16% | 5,827 |
| Apr 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 24.90 | 24.90 | 24.90 | 24.90 | 1.43% | 3,409 |
| Apr 11, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.51 | 24.51 | 24.55 | 24.55 | -1.13% | 2,226 |
| Apr 10, 2025 | 24.72 | 24.72 | 25.04 | 25.04 | 24.62 | 24.62 | 24.83 | 24.83 | -0.96% | 1,700 |
| Apr 9, 2025 | 24.76 | 24.76 | 25.12 | 25.12 | 24.47 | 24.47 | 25.07 | 25.07 | 0.76% | 7,342 |
| Apr 8, 2025 | 24.48 | 24.48 | 25.10 | 25.10 | 24.48 | 24.48 | 24.88 | 24.88 | 2.30% | 10,200 |
| Apr 7, 2025 | 24.48 | 24.48 | 24.84 | 24.84 | 24.32 | 24.32 | 24.32 | 24.32 | -1.82% | 13,100 |
| Apr 4, 2025 | 25.02 | 25.02 | 25.10 | 25.10 | 24.75 | 24.75 | 24.77 | 24.77 | -1.55% | 11,400 |
| Apr 3, 2025 | 25.25 | 25.25 | 25.48 | 25.48 | 25.03 | 25.03 | 25.16 | 25.16 | -0.16% | 7,941 |
| Apr 2, 2025 | 25.20 | 25.20 | 25.32 | 25.32 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% | 909 |
| Apr 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.00% | 255 |
| Mar 31, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.51% | 6,600 |
| Mar 28, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.71% | 500 |
| Mar 27, 2025 | 25.17 | 25.17 | 25.20 | 25.20 | 25.17 | 25.17 | 25.20 | 25.20 | -0.28% | 800 |
| Mar 26, 2025 | 25.14 | 25.14 | 25.37 | 25.37 | 25.14 | 25.14 | 25.27 | 25.27 | 0.08% | 23,524 |
| Mar 25, 2025 | 25.50 | 25.50 | 25.75 | 25.75 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | 5,249 |
| Mar 24, 2025 | 25.35 | 25.35 | 25.50 | 25.50 | 25.35 | 25.35 | 25.50 | 25.50 | 0.99% | 507 |
| Mar 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.25 | 25.25 | 25.25 | 25.25 | -0.39% | 2,545 |
| Mar 20, 2025 | 25.45 | 25.45 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | 25.35 | -0.51% | 3,800 |
| Mar 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.31% | 412 |
| Mar 18, 2025 | 25.39 | 25.39 | 25.45 | 25.45 | 25.39 | 25.39 | 25.40 | 25.40 | 0.51% | 1,473 |
| Mar 17, 2025 | 25.26 | 25.26 | 25.76 | 25.76 | 25.26 | 25.26 | 25.27 | 25.27 | 0.08% | 11,502 |
| Mar 14, 2025 | 25.30 | 25.30 | 25.40 | 25.40 | 25.00 | 25.00 | 25.25 | 25.25 | -0.47% | 3,300 |
| Mar 13, 2025 | 25.42 | 25.42 | 25.48 | 25.48 | 25.37 | 25.37 | 25.37 | 25.37 | 0.28% | 1,300 |
| Mar 12, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.36% | 711 |
| Mar 11, 2025 | 25.13 | 25.13 | 25.23 | 25.23 | 25.13 | 25.13 | 25.21 | 25.21 | 0.40% | 5,500 |
| Mar 10, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.05 | 25.05 | 25.11 | 25.11 | -2.26% | 7,230 |
| Mar 7, 2025 | 25.60 | 25.08 | 25.69 | 25.17 | 25.60 | 25.08 | 25.69 | 25.17 | 0.35% | 4,218 |
| Mar 6, 2025 | 25.72 | 25.21 | 25.72 | 25.21 | 25.60 | 25.09 | 25.60 | 25.09 | -0.43% | 2,100 |
| Mar 5, 2025 | 25.90 | 25.38 | 25.90 | 25.38 | 25.71 | 25.19 | 25.71 | 25.19 | -0.12% | 3,000 |
| Mar 4, 2025 | 25.74 | 25.22 | 25.74 | 25.22 | 25.74 | 25.22 | 25.74 | 25.22 | 0.16% | 823 |
| Mar 3, 2025 | 25.95 | 25.42 | 25.95 | 25.42 | 25.70 | 25.18 | 25.70 | 25.18 | -0.85% | 1,228 |
| Feb 28, 2025 | 25.75 | 25.23 | 25.92 | 25.40 | 25.73 | 25.21 | 25.92 | 25.40 | 0.66% | 5,732 |
| Feb 27, 2025 | 25.91 | 25.39 | 25.91 | 25.39 | 25.75 | 25.23 | 25.75 | 25.23 | -0.69% | 2,100 |
| Feb 26, 2025 | 25.90 | 25.38 | 25.93 | 25.41 | 25.85 | 25.33 | 25.93 | 25.41 | 0.31% | 1,714 |
| Feb 25, 2025 | 25.78 | 25.26 | 25.89 | 25.37 | 25.78 | 25.26 | 25.85 | 25.33 | 0.27% | 6,448 |
| Feb 24, 2025 | 25.65 | 25.13 | 25.81 | 25.29 | 25.65 | 25.13 | 25.78 | 25.26 | 0.55% | 5,037 |
| Feb 21, 2025 | 25.64 | 25.13 | 25.65 | 25.14 | 25.51 | 25.00 | 25.64 | 25.13 | 0.51% | 3,244 |
| Feb 20, 2025 | 25.49 | 24.98 | 25.69 | 25.18 | 25.49 | 24.98 | 25.51 | 25.00 | 0.43% | 11,241 |
| Feb 19, 2025 | 25.35 | 24.84 | 25.50 | 24.99 | 25.35 | 24.84 | 25.40 | 24.89 | 0.20% | 6,200 |
| Feb 18, 2025 | 25.30 | 24.79 | 25.40 | 24.89 | 25.30 | 24.79 | 25.35 | 24.84 | 0.28% | 4,908 |
| Feb 14, 2025 | 25.43 | 24.92 | 25.43 | 24.92 | 25.28 | 24.77 | 25.28 | 24.77 | -0.24% | 1,200 |
| Feb 13, 2025 | 25.30 | 24.79 | 25.34 | 24.83 | 25.30 | 24.79 | 25.34 | 24.83 | 0.20% | 2,222 |
| Feb 12, 2025 | 25.35 | 24.84 | 25.35 | 24.84 | 25.16 | 24.65 | 25.29 | 24.78 | 0.24% | 1,700 |
| Feb 11, 2025 | 25.25 | 24.74 | 25.31 | 24.80 | 25.23 | 24.72 | 25.23 | 24.72 | 0.16% | 1,920 |
| Feb 10, 2025 | 25.55 | 25.03 | 25.55 | 25.03 | 25.18 | 24.67 | 25.19 | 24.68 | 0.04% | 4,245 |
| Feb 7, 2025 | 25.39 | 24.88 | 25.39 | 24.88 | 25.18 | 24.67 | 25.18 | 24.67 | -0.16% | 2,000 |
| Feb 6, 2025 | 25.06 | 24.55 | 25.57 | 25.05 | 25.05 | 24.54 | 25.22 | 24.71 | 0.44% | 7,307 |
| Feb 5, 2025 | 25.10 | 24.60 | 25.18 | 24.68 | 25.01 | 24.51 | 25.11 | 24.61 | 0.24% | 7,921 |
| Feb 4, 2025 | 25.05 | 24.55 | 25.12 | 24.62 | 25.05 | 24.55 | 25.05 | 24.55 | 0.08% | 1,500 |