5 DAY PERFORMANCE
+51.56%
1 MONTH PERFORMANCE
+37.70%
3 MONTH PERFORMANCE
+16.94%
6 MONTH PERFORMANCE
+30.47%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
+174.81%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $109.58 | $103.24 (-5.79%) | $114.43 | $100.21 | 2.18 M | $10.39 B |
| 03/11/2025 | $98.63 | $105.58 (7.05%) | $108.90 | $98.50 | 1.87 M | $10.83 B |
| 03/10/2025 | $102.09 | $97.69 (-4.31%) | $102.09 | $96.51 | 2.19 M | $10.02 B |
| 03/07/2025 | $106.22 | $104.22 (-1.88%) | $108.94 | $99.68 | 2.79 M | $10.69 B |
| 03/06/2025 | $110.17 | $108.28 (-1.72%) | $112.63 | $106.00 | 2.55 M | $11.10 B |
| 03/05/2025 | $116.52 | $113.13 (-2.91%) | $118.99 | $113.05 | 1.96 M | $11.60 B |
| 03/04/2025 | $117.00 | $115.16 (-1.57%) | $118.96 | $111.62 | 2.67 M | $11.81 B |
| 03/03/2025 | $126.51 | $118.61 (-6.24%) | $129.99 | $116.22 | 3.76 M | $12.16 B |
| 02/28/2025 | $128.54 | $128.71 (0.13%) | $129.96 | $124.39 | 2.16 M | $13.20 B |
| 02/27/2025 | $137.75 | $129.63 (-5.89%) | $139.49 | $127.60 | 2.45 M | $13.29 B |
| 02/26/2025 | $136.65 | $140.32 (2.69%) | $143.84 | $135.46 | 2.11 M | $14.39 B |
| 02/25/2025 | $126.61 | $132.95 (5.01%) | $133.41 | $125.00 | 1.95 M | $13.63 B |
| 02/24/2025 | $132.00 | $130.10 (-1.44%) | $135.00 | $127.40 | 2.86 M | $13.34 B |
| 02/21/2025 | $145.00 | $129.31 (-10.82%) | $145.97 | $127.57 | 3.87 M | $13.24 B |
| 02/20/2025 | $149.74 | $143.82 (-3.95%) | $158.83 | $139.28 | 6.25 M | $14.72 B |
| 02/19/2025 | $118.18 | $125.75 (6.41%) | $126.29 | $118.18 | 1.93 M | $12.87 B |
| 02/18/2025 | $115.21 | $119.18 (3.45%) | $119.74 | $114.50 | 1.41 M | $12.20 B |
| 02/14/2025 | $108.17 | $113.59 (5.01%) | $115.47 | $105.52 | 1.77 M | $11.63 B |
| 02/13/2025 | $112.47 | $107.92 (-4.05%) | $114.40 | $106.88 | 2.52 M | $11.05 B |
| 02/12/2025 | $115.74 | $114.71 (-0.89%) | $121.61 | $113.89 | 1.69 M | $11.74 B |
| 02/11/2025 | $116.98 | $119.51 (2.16%) | $119.67 | $115.00 | 918,297 | $12.24 B |
| 02/10/2025 | $116.00 | $116.68 (0.59%) | $120.91 | $114.66 | 1.73 M | $11.95 B |
| 02/07/2025 | $119.32 | $112.84 (-5.43%) | $119.67 | $109.86 | 2.28 M | $11.55 B |
| 02/06/2025 | $120.11 | $118.81 (-1.08%) | $122.55 | $117.62 | 2.12 M | $12.16 B |
| 02/05/2025 | $109.39 | $116.95 (6.91%) | $117.08 | $107.55 | 2.47 M | $11.97 B |
| 02/04/2025 | $107.29 | $109.60 (2.15%) | $110.22 | $106.70 | 2.33 M | $11.22 B |
| 02/03/2025 | $97.79 | $108.20 (10.65%) | $112.74 | $97.50 | 3.64 M | $11.08 B |
| 01/31/2025 | $103.00 | $100.53 (-2.4%) | $103.43 | $98.51 | 1.78 M | $10.29 B |
| 01/30/2025 | $98.01 | $103.35 (5.45%) | $104.23 | $97.02 | 1.57 M | $10.58 B |
| 01/29/2025 | $100.16 | $97.00 (-3.15%) | $103.50 | $85.55 | 6.42 M | $9.93 B |
| 01/28/2025 | $93.15 | $100.02 (7.38%) | $101.76 | $93.01 | 2.64 M | $10.24 B |
| 01/27/2025 | $89.80 | $91.65 (2.06%) | $94.86 | $88.21 | 3.61 M | $9.38 B |
| 01/24/2025 | $101.98 | $90.98 (-10.79%) | $104.80 | $90.89 | 5.37 M | $9.31 B |
| 01/23/2025 | $91.93 | $101.50 (10.41%) | $101.92 | $91.93 | 7.30 M | $10.39 B |
| 01/22/2025 | $84.00 | $91.99 (9.51%) | $92.52 | $81.00 | 7.46 M | $9.42 B |
| 01/21/2025 | $86.25 | $83.79 (-2.85%) | $87.95 | $75.06 | 18.43 M | $8.58 B |
| 01/17/2025 | $123.18 | $112.38 (-8.77%) | $128.29 | $110.37 | 5.55 M | $11.51 B |
| 01/16/2025 | $126.86 | $120.00 (-5.41%) | $131.20 | $118.52 | 8.45 M | $12.29 B |
| 01/15/2025 | $158.76 | $116.08 (-26.88%) | $159.48 | $91.37 | 20.03 M | $11.88 B |
| 01/14/2025 | $169.64 | $153.29 (-9.64%) | $170.00 | $150.03 | 2.27 M | $15.69 B |
| 01/13/2025 | $168.88 | $164.57 (-2.55%) | $170.99 | $159.63 | 3.05 M | $16.85 B |
| 01/10/2025 | $168.43 | $174.02 (3.32%) | $181.64 | $168.43 | 2.51 M | $17.82 B |
| 01/08/2025 | $160.07 | $168.78 (5.44%) | $169.38 | $158.49 | 1.63 M | $17.28 B |
| 01/07/2025 | $159.00 | $159.91 (0.57%) | $161.65 | $154.18 | 1.69 M | $16.37 B |
| 01/06/2025 | $153.11 | $157.96 (3.17%) | $158.13 | $150.49 | 2.15 M | $16.17 B |
| 01/03/2025 | $146.07 | $151.38 (3.64%) | $151.47 | $145.65 | 1.12 M | $15.50 B |
| 01/02/2025 | $145.00 | $144.44 (-0.39%) | $149.29 | $140.51 | 1.86 M | $14.79 B |
| 12/31/2024 | $136.54 | $144.04 (5.49%) | $149.43 | $135.00 | 3.25 M | $14.75 B |
| 12/30/2024 | $125.38 | $126.51 (0.9%) | $127.40 | $123.34 | 1.14 M | $12.95 B |
| 12/27/2024 | $128.45 | $127.11 (-1.04%) | $129.53 | $125.70 | 676,662 | $13.01 B |
| 12/26/2024 | $129.38 | $129.84 (0.36%) | $130.46 | $126.67 | 707,837 | $13.29 B |
| 12/24/2024 | $128.50 | $129.38 (0.68%) | $129.50 | $126.39 | 431,100 | $13.25 B |
| 12/23/2024 | $133.13 | $128.04 (-3.82%) | $133.50 | $127.01 | 1.27 M | $13.11 B |
| 12/20/2024 | $129.37 | $133.49 (3.18%) | $135.12 | $128.66 | 2.52 M | $13.67 B |
| 12/19/2024 | $128.38 | $131.14 (2.15%) | $131.81 | $128.30 | 2.39 M | $13.43 B |
| 12/18/2024 | $130.73 | $126.66 (-3.11%) | $131.51 | $124.44 | 2.31 M | $12.97 B |
| 12/17/2024 | $129.00 | $130.15 (0.89%) | $132.51 | $124.28 | 1.84 M | $13.32 B |
| 12/16/2024 | $130.31 | $130.64 (0.25%) | $135.49 | $129.00 | 2.06 M | $13.38 B |
| 12/13/2024 | $135.14 | $131.72 (-2.53%) | $138.97 | $129.82 | 2.34 M | $13.49 B |
| 12/12/2024 | $148.14 | $135.08 (-8.82%) | $149.98 | $134.75 | 2.40 M | $13.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
