5 DAY PERFORMANCE
+65.44%
1 MONTH PERFORMANCE
+40.50%
3 MONTH PERFORMANCE
+27.88%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
+40.38%
1 YEAR PERFORMANCE
+62.16%
FTAI Aviation Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $171.05 | $171.06 (0.01%) | $173.35 | $168.35 | 1.90 M | $17.55 B |
| 10/07/2026 | $175.50 | $174.83 (-0.38%) | $178.41 | $169.97 | 1.70 M | $17.94 B |
| 10/06/2026 | $167.70 | $179.44 (7%) | $180.03 | $166.69 | 2.18 M | $18.41 B |
| 10/05/2026 | $168.17 | $164.70 (-2.06%) | $168.67 | $164.43 | 737.69 K | $16.90 B |
| 10/02/2026 | $169.03 | $167.03 (-1.18%) | $169.80 | $162.35 | 1.17 M | $17.14 B |
| 10/01/2026 | $167.00 | $167.32 (0.19%) | $169.28 | $164.23 | 1.02 M | $17.17 B |
| 09/30/2026 | $172.47 | $167.03 (-3.15%) | $172.95 | $166.39 | 1.16 M | $17.14 B |
| 09/29/2026 | $170.10 | $168.93 (-0.69%) | $174.85 | $168.90 | 914.05 K | $17.33 B |
| 09/28/2026 | $173.38 | $167.10 (-3.62%) | $173.38 | $166.42 | 1.67 M | $17.14 B |
| 09/25/2026 | $175.23 | $175.06 (-0.1%) | $177.40 | $171.75 | 1.50 M | $17.96 B |
| 09/24/2026 | $182.72 | $174.53 (-4.48%) | $182.97 | $174.22 | 1.55 M | $17.90 B |
| 09/23/2026 | $187.73 | $186.01 (-0.92%) | $191.90 | $185.64 | 1.39 M | $19.08 B |
| 09/22/2026 | $194.86 | $189.74 (-2.63%) | $194.86 | $189.03 | 630.45 K | $19.47 B |
| 09/21/2026 | $193.60 | $192.74 (-0.44%) | $195.97 | $190.33 | 888.00 K | $19.77 B |
| 09/18/2026 | $195.55 | $190.74 (-2.46%) | $195.75 | $189.89 | 1.40 M | $19.57 B |
| 09/17/2026 | $196.50 | $195.07 (-0.73%) | $199.88 | $193.15 | 1.50 M | $20.01 B |
| 09/16/2026 | $183.41 | $189.83 (3.5%) | $190.60 | $179.82 | 2.31 M | $19.47 B |
| 09/15/2026 | $177.30 | $176.44 (-0.49%) | $178.18 | $171.97 | 1.66 M | $18.10 B |
| 09/14/2026 | $180.00 | $176.00 (-2.22%) | $183.83 | $174.80 | 2.10 M | $18.06 B |
| 09/11/2026 | $184.00 | $186.06 (1.12%) | $189.47 | $182.00 | 1.25 M | $19.09 B |
| 09/10/2026 | $182.08 | $180.09 (-1.09%) | $183.27 | $177.43 | 2.00 M | $18.48 B |
| 09/09/2026 | $195.00 | $185.25 (-5%) | $195.53 | $183.71 | 1.05 M | $19.00 B |
| 09/08/2026 | $196.91 | $196.69 (-0.11%) | $200.18 | $192.72 | 820.85 K | $20.18 B |
| 09/04/2026 | $199.39 | $196.28 (-1.56%) | $200.89 | $193.03 | 1.05 M | $20.14 B |
| 09/03/2026 | $186.00 | $199.39 (7.2%) | $202.47 | $184.84 | 1.78 M | $20.46 B |
| 09/02/2026 | $189.08 | $185.61 (-1.84%) | $191.54 | $184.65 | 1.17 M | $19.04 B |
| 09/01/2026 | $187.48 | $189.29 (0.97%) | $191.77 | $186.46 | 1.26 M | $19.42 B |
| 08/31/2026 | $192.00 | $190.10 (-0.99%) | $192.62 | $185.61 | 1.97 M | $19.50 B |
| 08/28/2026 | $199.49 | $194.98 (-2.26%) | $200.84 | $193.00 | 984.80 K | $20.00 B |
| 08/27/2026 | $202.72 | $199.42 (-1.63%) | $203.43 | $195.72 | 1.12 M | $20.46 B |
| 08/26/2026 | $201.31 | $201.27 (-0.02%) | $203.98 | $200.10 | 982.10 K | $20.65 B |
| 08/25/2026 | $202.85 | $200.47 (-1.17%) | $202.85 | $198.40 | 966.20 K | $20.57 B |
| 08/24/2026 | $207.61 | $198.42 (-4.43%) | $209.84 | $197.99 | 1.25 M | $20.36 B |
| 08/21/2026 | $203.90 | $209.70 (2.84%) | $211.20 | $202.63 | 904.27 K | $21.51 B |
| 08/20/2026 | $208.52 | $197.81 (-5.14%) | $208.52 | $194.43 | 1.39 M | $20.29 B |
| 08/19/2026 | $211.46 | $210.91 (-0.26%) | $213.00 | $204.16 | 1.12 M | $21.64 B |
| 08/18/2026 | $220.52 | $211.50 (-4.09%) | $222.50 | $208.77 | 1.40 M | $21.70 B |
| 08/17/2026 | $220.06 | $227.43 (3.35%) | $234.59 | $217.50 | 1.27 M | $23.33 B |
| 08/14/2026 | $216.56 | $217.13 (0.26%) | $218.51 | $213.95 | 641.89 K | $22.28 B |
| 08/13/2026 | $227.44 | $216.15 (-4.96%) | $229.00 | $215.11 | 1.25 M | $22.17 B |
| 08/12/2026 | $232.29 | $226.66 (-2.42%) | $233.98 | $225.48 | 1.72 M | $23.25 B |
| 08/11/2026 | $216.21 | $225.60 (4.34%) | $225.84 | $216.21 | 1.08 M | $23.14 B |
| 08/10/2026 | $215.33 | $215.00 (-0.15%) | $219.53 | $212.07 | 1.10 M | $22.06 B |
| 08/07/2026 | $225.00 | $216.24 (-3.89%) | $225.15 | $214.33 | 1.33 M | $22.18 B |
| 08/06/2026 | $224.14 | $221.23 (-1.3%) | $228.77 | $220.23 | 1.65 M | $22.70 B |
| 08/05/2026 | $225.00 | $223.73 (-0.56%) | $232.97 | $221.69 | 1.30 M | $22.95 B |
| 08/04/2026 | $230.92 | $221.96 (-3.88%) | $232.19 | $210.53 | 1.58 M | $22.77 B |
| 08/03/2026 | $211.25 | $225.15 (6.58%) | $231.68 | $209.85 | 2.20 M | $23.10 B |
| 07/31/2026 | $202.00 | $206.00 (1.98%) | $211.72 | $200.00 | 2.74 M | $21.13 B |
| 07/30/2026 | $184.95 | $197.50 (6.79%) | $198.00 | $179.11 | 5.00 M | $20.26 B |
| 07/29/2026 | $210.79 | $197.37 (-6.37%) | $210.79 | $196.75 | 3.42 M | $20.25 B |
| 07/28/2026 | $210.08 | $212.47 (1.14%) | $213.32 | $196.51 | 1.73 M | $21.80 B |
| 07/27/2026 | $221.50 | $214.15 (-3.32%) | $223.45 | $204.60 | 1.23 M | $21.97 B |
| 07/24/2026 | $216.81 | $215.98 (-0.38%) | $219.32 | $212.62 | 809.63 K | $22.15 B |
| 07/23/2026 | $221.32 | $216.81 (-2.04%) | $227.28 | $214.62 | 1.08 M | $22.24 B |
| 07/22/2026 | $225.70 | $222.49 (-1.42%) | $231.10 | $215.59 | 2.64 M | $22.82 B |
| 07/21/2026 | $201.50 | $210.25 (4.34%) | $212.40 | $196.48 | 1.49 M | $21.57 B |
| 07/20/2026 | $210.00 | $199.71 (-4.9%) | $213.80 | $198.83 | 1.53 M | $20.49 B |
| 07/17/2026 | $198.51 | $207.46 (4.51%) | $210.33 | $198.44 | 1.18 M | $21.28 B |
| 07/16/2026 | $206.97 | $203.70 (-1.58%) | $210.43 | $198.34 | 1.41 M | $20.89 B |
| 07/15/2026 | $214.88 | $213.80 (-0.5%) | $216.22 | $204.18 | 1.21 M | $21.93 B |
| 07/14/2026 | $211.95 | $206.22 (-2.7%) | $215.00 | $205.11 | 1.11 M | $21.15 B |
| 07/13/2026 | $220.67 | $209.88 (-4.89%) | $224.76 | $209.29 | 1.33 M | $21.53 B |
| 07/10/2026 | $226.65 | $227.35 (0.31%) | $227.73 | $217.00 | 1.06 M | $23.32 B |
| 07/09/2026 | $221.45 | $228.02 (2.97%) | $231.21 | $219.00 | 1.51 M | $23.39 B |
| 07/08/2026 | $222.22 | $216.10 (-2.75%) | $227.32 | $210.55 | 1.58 M | $22.17 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.
