5 DAY PERFORMANCE
+5.44%
1 MONTH PERFORMANCE
+5.16%
3 MONTH PERFORMANCE
+15.59%
6 MONTH PERFORMANCE
+58.64%
YEAR-TO-DATE PERFORMANCE
+40.38%
1 YEAR PERFORMANCE
+133.00%
FTAI Aviation Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $262.00 | $260.08 (-0.73%) | $272.95 | $249.65 | 2.62 M | $26.68 B |
| 06/25/2026 | $277.39 | $268.40 (-3.24%) | $279.58 | $267.19 | 658.56 K | $27.53 B |
| 06/24/2026 | $259.04 | $272.14 (5.06%) | $280.00 | $259.01 | 856.23 K | $27.91 B |
| 06/23/2026 | $258.47 | $262.09 (1.4%) | $266.27 | $255.61 | 768.24 K | $26.88 B |
| 06/22/2026 | $276.79 | $272.05 (-1.71%) | $285.00 | $270.24 | 864.62 K | $27.91 B |
| 06/18/2026 | $283.19 | $276.11 (-2.5%) | $288.40 | $271.64 | 1.36 M | $28.32 B |
| 06/17/2026 | $268.93 | $277.31 (3.12%) | $285.50 | $265.83 | 1.23 M | $28.45 B |
| 06/16/2026 | $266.54 | $268.52 (0.74%) | $273.18 | $260.98 | 905.74 K | $27.54 B |
| 06/15/2026 | $255.59 | $263.52 (3.1%) | $267.54 | $252.05 | 1.03 M | $27.03 B |
| 06/12/2026 | $244.26 | $241.96 (-0.94%) | $248.00 | $238.75 | 746.31 K | $24.82 B |
| 06/11/2026 | $229.15 | $241.34 (5.32%) | $242.26 | $223.10 | 1.21 M | $24.76 B |
| 06/10/2026 | $230.21 | $225.76 (-1.93%) | $232.35 | $219.37 | 1.10 M | $23.16 B |
| 06/09/2026 | $234.42 | $233.75 (-0.29%) | $243.11 | $221.53 | 913.51 K | $23.98 B |
| 06/08/2026 | $237.92 | $230.46 (-3.14%) | $243.46 | $228.90 | 1.05 M | $23.64 B |
| 06/05/2026 | $242.58 | $234.05 (-3.52%) | $248.54 | $230.26 | 954.10 K | $24.01 B |
| 06/04/2026 | $246.00 | $250.09 (1.66%) | $253.88 | $242.50 | 720.25 K | $25.65 B |
| 06/03/2026 | $245.00 | $247.01 (0.82%) | $252.57 | $238.00 | 862.69 K | $25.34 B |
| 06/02/2026 | $247.82 | $245.86 (-0.79%) | $254.52 | $243.93 | 678.85 K | $25.22 B |
| 06/01/2026 | $252.37 | $247.82 (-1.8%) | $256.16 | $240.98 | 789.97 K | $25.42 B |
| 05/29/2026 | $262.00 | $260.34 (-0.63%) | $262.77 | $251.79 | 1.64 M | $26.70 B |
| 05/28/2026 | $250.11 | $262.78 (5.07%) | $264.09 | $246.47 | 769.29 K | $26.95 B |
| 05/27/2026 | $255.75 | $250.33 (-2.12%) | $255.79 | $245.86 | 706.45 K | $25.68 B |
| 05/26/2026 | $262.00 | $253.39 (-3.29%) | $263.99 | $249.43 | 822.13 K | $25.99 B |
| 05/22/2026 | $247.50 | $252.13 (1.87%) | $258.00 | $246.36 | 1.19 M | $25.86 B |
| 05/21/2026 | $235.00 | $246.46 (4.88%) | $247.83 | $233.44 | 802.91 K | $25.28 B |
| 05/20/2026 | $228.72 | $239.84 (4.86%) | $243.00 | $225.72 | 1.24 M | $24.60 B |
| 05/19/2026 | $226.01 | $223.49 (-1.11%) | $226.31 | $214.53 | 1.83 M | $22.92 B |
| 05/18/2026 | $237.81 | $230.60 (-3.03%) | $242.73 | $230.18 | 933.85 K | $23.65 B |
| 05/15/2026 | $252.00 | $237.97 (-5.57%) | $256.45 | $237.63 | 1.29 M | $24.41 B |
| 05/14/2026 | $268.01 | $258.95 (-3.38%) | $273.76 | $255.50 | 898.50 K | $26.56 B |
| 05/13/2026 | $267.11 | $267.09 (-0.01%) | $269.68 | $259.99 | 998.68 K | $27.40 B |
| 05/12/2026 | $275.00 | $266.21 (-3.2%) | $275.89 | $258.16 | 1.08 M | $27.31 B |
| 05/11/2026 | $268.11 | $280.36 (4.57%) | $288.70 | $267.77 | 1.51 M | $28.76 B |
| 05/08/2026 | $286.95 | $270.29 (-5.81%) | $286.95 | $265.81 | 968.10 K | $27.73 B |
| 05/07/2026 | $285.56 | $272.54 (-4.56%) | $288.00 | $268.21 | 1.76 M | $27.96 B |
| 05/06/2026 | $262.86 | $285.56 (8.64%) | $287.58 | $256.00 | 2.42 M | $29.29 B |
| 05/05/2026 | $246.61 | $244.37 (-0.91%) | $250.87 | $240.04 | 1.28 M | $25.07 B |
| 05/04/2026 | $242.55 | $240.01 (-1.05%) | $245.87 | $237.03 | 1.45 M | $24.62 B |
| 05/01/2026 | $245.92 | $239.95 (-2.43%) | $249.58 | $237.00 | 1.66 M | $24.61 B |
| 04/30/2026 | $232.85 | $249.67 (7.22%) | $254.50 | $226.99 | 3.40 M | $25.61 B |
| 04/29/2026 | $216.99 | $213.11 (-1.79%) | $217.12 | $202.84 | 2.99 M | $21.86 B |
| 04/28/2026 | $228.00 | $216.00 (-5.26%) | $230.02 | $215.45 | 2.32 M | $22.16 B |
| 04/27/2026 | $232.42 | $229.88 (-1.09%) | $237.02 | $229.03 | 1.26 M | $23.58 B |
| 04/24/2026 | $235.38 | $232.85 (-1.07%) | $237.92 | $227.00 | 1.23 M | $23.88 B |
| 04/23/2026 | $228.75 | $235.54 (2.97%) | $243.91 | $226.87 | 1.51 M | $24.16 B |
| 04/22/2026 | $238.00 | $228.17 (-4.13%) | $240.88 | $218.16 | 2.13 M | $23.40 B |
| 04/21/2026 | $257.25 | $236.74 (-7.97%) | $257.92 | $234.50 | 1.54 M | $24.28 B |
| 04/20/2026 | $256.90 | $257.30 (0.16%) | $259.38 | $253.51 | 924.99 K | $26.39 B |
| 04/17/2026 | $265.94 | $259.13 (-2.56%) | $278.00 | $258.23 | 1.21 M | $26.58 B |
| 04/16/2026 | $268.75 | $253.92 (-5.52%) | $272.17 | $253.64 | 1.07 M | $26.05 B |
| 04/15/2026 | $274.57 | $269.83 (-1.73%) | $274.57 | $263.09 | 732.91 K | $27.68 B |
| 04/14/2026 | $266.33 | $269.47 (1.18%) | $275.00 | $263.46 | 1.15 M | $27.64 B |
| 04/13/2026 | $249.71 | $261.50 (4.72%) | $265.73 | $249.08 | 1.06 M | $26.82 B |
| 04/10/2026 | $255.18 | $251.42 (-1.47%) | $257.47 | $245.25 | 1.15 M | $25.79 B |
| 04/09/2026 | $257.00 | $255.18 (-0.71%) | $262.15 | $252.21 | 992.73 K | $26.18 B |
| 04/08/2026 | $265.92 | $259.63 (-2.37%) | $275.72 | $258.24 | 1.73 M | $26.63 B |
| 04/07/2026 | $245.76 | $241.02 (-1.93%) | $247.41 | $238.11 | 629.24 K | $24.72 B |
| 04/06/2026 | $244.17 | $246.82 (1.09%) | $250.11 | $243.81 | 756.86 K | $25.32 B |
| 04/02/2026 | $239.58 | $242.69 (1.3%) | $248.63 | $235.34 | 999.37 K | $24.89 B |
| 04/01/2026 | $250.54 | $249.81 (-0.29%) | $255.49 | $245.79 | 1.22 M | $25.62 B |
| 03/31/2026 | $234.51 | $245.00 (4.47%) | $246.09 | $233.74 | 1.33 M | $25.13 B |
| 03/30/2026 | $239.09 | $228.76 (-4.32%) | $239.65 | $226.17 | 1.34 M | $23.47 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.
