5 DAY PERFORMANCE
+31.02%
1 MONTH PERFORMANCE
+27.95%
3 MONTH PERFORMANCE
+9.60%
6 MONTH PERFORMANCE
-9.08%
YEAR-TO-DATE PERFORMANCE
+40.38%
1 YEAR PERFORMANCE
+87.08%
FTAI Aviation Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $237.46 | $227.55 (-4.17%) | $239.16 | $219.10 | 1.53 M | $23.34 B |
| 07/06/2026 | $245.92 | $241.54 (-1.78%) | $259.66 | $240.35 | 1.10 M | $24.78 B |
| 07/02/2026 | $262.25 | $248.06 (-5.41%) | $270.37 | $245.00 | 1.19 M | $25.44 B |
| 07/01/2026 | $266.69 | $261.83 (-1.82%) | $269.34 | $258.27 | 873.65 K | $26.86 B |
| 06/30/2026 | $264.93 | $270.53 (2.11%) | $273.32 | $261.27 | 934.71 K | $27.75 B |
| 06/29/2026 | $263.44 | $263.62 (0.07%) | $267.15 | $254.35 | 913.10 K | $27.04 B |
| 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 |
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.
