5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
+5.67%
3 MONTH PERFORMANCE
-1.25%
6 MONTH PERFORMANCE
+80.61%
YEAR-TO-DATE PERFORMANCE
+40.38%
1 YEAR PERFORMANCE
+134.56%
FTAI Aviation Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $267.11 | $267.09 (-0.01%) | $269.68 | $259.99 | 980.25 K | $27.35 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 | $26.17 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 | $23.46 B |
| 03/27/2026 | $238.55 | $239.06 (0.21%) | $243.52 | $234.82 | 874.31 K | $24.52 B |
| 03/26/2026 | $241.40 | $239.95 (-0.6%) | $248.25 | $238.60 | 1.29 M | $24.61 B |
| 03/25/2026 | $251.65 | $246.73 (-1.96%) | $258.40 | $240.72 | 1.25 M | $25.31 B |
| 03/24/2026 | $240.01 | $247.07 (2.94%) | $248.09 | $234.00 | 910.40 K | $25.34 B |
| 03/23/2026 | $237.42 | $241.55 (1.74%) | $250.33 | $235.43 | 1.44 M | $24.78 B |
| 03/20/2026 | $236.54 | $230.03 (-2.75%) | $239.10 | $228.07 | 3.92 M | $23.59 B |
| 03/19/2026 | $232.40 | $240.14 (3.33%) | $240.59 | $226.99 | 1.61 M | $24.63 B |
| 03/18/2026 | $236.59 | $240.49 (1.65%) | $246.63 | $234.99 | 1.64 M | $24.67 B |
| 03/17/2026 | $236.02 | $236.65 (0.27%) | $240.12 | $232.18 | 1.52 M | $24.27 B |
| 03/16/2026 | $229.68 | $236.10 (2.8%) | $239.29 | $229.54 | 2.06 M | $24.22 B |
| 03/13/2026 | $242.12 | $222.24 (-8.21%) | $242.71 | $221.84 | 2.02 M | $22.80 B |
| 03/12/2026 | $255.27 | $237.15 (-7.1%) | $257.17 | $236.71 | 1.99 M | $24.33 B |
| 03/11/2026 | $266.38 | $259.91 (-2.43%) | $270.21 | $259.71 | 1.01 M | $26.66 B |
| 03/10/2026 | $276.89 | $271.44 (-1.97%) | $280.57 | $270.57 | 1.28 M | $27.84 B |
| 03/09/2026 | $255.04 | $276.34 (8.35%) | $277.56 | $248.55 | 2.05 M | $28.35 B |
| 03/06/2026 | $262.60 | $260.35 (-0.86%) | $266.16 | $252.01 | 2.85 M | $26.70 B |
| 03/05/2026 | $275.69 | $273.47 (-0.81%) | $281.02 | $269.07 | 1.80 M | $28.05 B |
| 03/04/2026 | $282.93 | $282.91 (-0.01%) | $293.69 | $280.55 | 1.41 M | $29.02 B |
| 03/03/2026 | $290.33 | $281.75 (-2.96%) | $293.70 | $273.33 | 1.49 M | $28.90 B |
| 03/02/2026 | $300.77 | $298.14 (-0.87%) | $308.21 | $289.00 | 1.41 M | $30.58 B |
| 02/27/2026 | $306.50 | $305.80 (-0.23%) | $319.05 | $300.85 | 7.56 M | $31.37 B |
| 02/26/2026 | $290.00 | $310.04 (6.91%) | $323.51 | $285.00 | 4.02 M | $31.80 B |
| 02/25/2026 | $305.00 | $302.03 (-0.97%) | $310.00 | $300.00 | 1.98 M | $30.98 B |
| 02/24/2026 | $281.54 | $303.93 (7.95%) | $307.00 | $281.21 | 1.75 M | $31.18 B |
| 02/23/2026 | $288.31 | $284.23 (-1.42%) | $293.81 | $281.21 | 1.12 M | $29.15 B |
| 02/20/2026 | $287.71 | $289.74 (0.71%) | $296.22 | $283.33 | 971.66 K | $29.72 B |
| 02/19/2026 | $287.61 | $288.98 (0.48%) | $292.08 | $282.43 | 1.04 M | $29.64 B |
| 02/18/2026 | $288.35 | $287.16 (-0.41%) | $298.06 | $285.48 | 1.20 M | $29.45 B |
| 02/17/2026 | $279.43 | $285.75 (2.26%) | $288.99 | $273.00 | 941.75 K | $29.31 B |
| 02/13/2026 | $276.65 | $279.85 (1.16%) | $285.11 | $272.00 | 918.60 K | $28.70 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.
