5 DAY PERFORMANCE
-4.15%
1 MONTH PERFORMANCE
+2.77%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
+40.08%
YEAR-TO-DATE PERFORMANCE
+17.80%
1 YEAR PERFORMANCE
+13.12%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $177.09 | $181.27 (2.36%) | $183.05 | $176.82 | 1.07 M | $18.59 B |
| 12/08/2025 | $177.31 | $177.45 (0.08%) | $177.78 | $175.32 | 1.10 M | $18.20 B |
| 12/05/2025 | $176.58 | $177.02 (0.25%) | $177.12 | $175.14 | 614.30 K | $18.16 B |
| 12/04/2025 | $170.87 | $175.84 (2.91%) | $176.72 | $166.52 | 950.28 K | $18.04 B |
| 12/03/2025 | $167.09 | $170.99 (2.33%) | $171.45 | $163.65 | 734.20 K | $17.54 B |
| 12/02/2025 | $172.39 | $168.16 (-2.45%) | $172.50 | $167.95 | 580.08 K | $17.25 B |
| 12/01/2025 | $169.86 | $169.17 (-0.41%) | $173.24 | $166.92 | 888.02 K | $17.35 B |
| 11/28/2025 | $170.24 | $173.24 (1.76%) | $174.67 | $168.42 | 442.80 K | $17.77 B |
| 11/26/2025 | $167.00 | $170.11 (1.86%) | $170.90 | $165.31 | 831.80 K | $17.45 B |
| 11/25/2025 | $164.00 | $164.00 (0%) | $164.99 | $157.50 | 567.41 K | $16.82 B |
| 11/24/2025 | $159.47 | $162.44 (1.86%) | $164.04 | $158.66 | 808.70 K | $16.66 B |
| 11/21/2025 | $157.00 | $157.49 (0.31%) | $158.82 | $152.10 | 989.50 K | $16.15 B |
| 11/20/2025 | $168.51 | $157.51 (-6.53%) | $172.39 | $157.30 | 978.50 K | $16.16 B |
| 11/19/2025 | $157.18 | $164.99 (4.97%) | $166.36 | $157.11 | 1.28 M | $16.92 B |
| 11/18/2025 | $151.84 | $156.07 (2.79%) | $158.16 | $149.50 | 1.13 M | $16.01 B |
| 11/17/2025 | $160.75 | $152.80 (-4.95%) | $163.95 | $151.82 | 1.14 M | $15.67 B |
| 11/14/2025 | $153.67 | $158.30 (3.01%) | $167.86 | $152.51 | 1.93 M | $16.24 B |
| 11/13/2025 | $156.77 | $153.00 (-2.4%) | $156.77 | $150.00 | 1.21 M | $15.69 B |
| 11/12/2025 | $156.09 | $153.57 (-1.61%) | $159.65 | $152.01 | 1.57 M | $15.75 B |
| 11/11/2025 | $165.02 | $155.83 (-5.57%) | $165.86 | $155.52 | 879.19 K | $15.98 B |
| 11/10/2025 | $167.00 | $165.10 (-1.14%) | $167.80 | $162.21 | 1.15 M | $16.93 B |
| 11/07/2025 | $158.84 | $164.00 (3.25%) | $165.00 | $155.31 | 1.18 M | $16.82 B |
| 11/06/2025 | $162.50 | $162.24 (-0.16%) | $164.61 | $158.81 | 1.12 M | $16.64 B |
| 11/05/2025 | $157.64 | $162.50 (3.08%) | $165.02 | $152.44 | 2.11 M | $16.67 B |
| 11/04/2025 | $169.12 | $155.34 (-8.15%) | $169.62 | $152.85 | 2.19 M | $15.93 B |
| 11/03/2025 | $168.52 | $172.71 (2.49%) | $174.43 | $167.00 | 1.48 M | $17.71 B |
| 10/31/2025 | $186.18 | $172.90 (-7.13%) | $186.97 | $172.34 | 1.60 M | $17.73 B |
| 10/30/2025 | $185.00 | $186.76 (0.95%) | $187.70 | $177.04 | 2.57 M | $19.16 B |
| 10/29/2025 | $177.72 | $174.00 (-2.09%) | $180.00 | $170.05 | 1.94 M | $17.85 B |
| 10/28/2025 | $187.49 | $179.39 (-4.32%) | $194.36 | $169.25 | 2.45 M | $18.40 B |
| 10/27/2025 | $184.85 | $185.09 (0.13%) | $189.22 | $184.43 | 2.05 M | $18.98 B |
| 10/24/2025 | $180.00 | $181.96 (1.09%) | $182.35 | $178.60 | 1.09 M | $18.66 B |
| 10/23/2025 | $172.36 | $178.20 (3.39%) | $179.33 | $172.31 | 904.40 K | $18.28 B |
| 10/22/2025 | $175.66 | $172.16 (-1.99%) | $176.29 | $169.46 | 844.49 K | $17.66 B |
| 10/21/2025 | $176.95 | $172.67 (-2.42%) | $178.50 | $172.64 | 686.38 K | $17.71 B |
| 10/20/2025 | $167.26 | $176.91 (5.77%) | $176.93 | $167.26 | 742.50 K | $18.14 B |
| 10/17/2025 | $167.68 | $166.67 (-0.6%) | $169.45 | $162.05 | 795.90 K | $17.09 B |
| 10/16/2025 | $177.48 | $169.67 (-4.4%) | $178.00 | $168.95 | 721.08 K | $17.40 B |
| 10/15/2025 | $171.42 | $174.16 (1.6%) | $176.86 | $171.42 | 1.09 M | $17.86 B |
| 10/14/2025 | $165.56 | $170.56 (3.02%) | $171.47 | $163.09 | 918.50 K | $17.49 B |
| 10/13/2025 | $166.68 | $169.10 (1.45%) | $170.33 | $165.02 | 667.10 K | $17.34 B |
| 10/10/2025 | $171.41 | $163.11 (-4.84%) | $172.66 | $162.59 | 1.04 M | $16.73 B |
| 10/09/2025 | $170.97 | $169.38 (-0.93%) | $171.66 | $167.41 | 419.61 K | $17.37 B |
| 10/08/2025 | $171.72 | $170.41 (-0.76%) | $172.34 | $169.04 | 821.45 K | $17.48 B |
| 10/07/2025 | $172.78 | $170.87 (-1.11%) | $174.39 | $168.84 | 626.83 K | $17.52 B |
| 10/06/2025 | $171.75 | $171.46 (-0.17%) | $174.93 | $170.66 | 602.53 K | $17.58 B |
| 10/03/2025 | $172.81 | $169.68 (-1.81%) | $174.99 | $167.16 | 931.98 K | $17.40 B |
| 10/02/2025 | $175.09 | $172.16 (-1.67%) | $175.09 | $168.44 | 823.30 K | $17.66 B |
| 10/01/2025 | $164.57 | $173.11 (5.19%) | $173.81 | $164.07 | 1.26 M | $17.75 B |
| 09/30/2025 | $165.82 | $166.86 (0.63%) | $168.49 | $164.50 | 817.84 K | $17.11 B |
| 09/29/2025 | $165.19 | $163.27 (-1.16%) | $167.79 | $162.29 | 775.91 K | $16.74 B |
| 09/26/2025 | $172.26 | $164.87 (-4.29%) | $172.26 | $163.39 | 1.19 M | $16.91 B |
| 09/25/2025 | $175.55 | $170.28 (-3%) | $175.55 | $170.05 | 1.25 M | $17.46 B |
| 09/24/2025 | $182.35 | $178.17 (-2.29%) | $182.35 | $176.70 | 1.20 M | $18.27 B |
| 09/23/2025 | $182.18 | $181.47 (-0.39%) | $184.44 | $180.49 | 1.02 M | $18.61 B |
| 09/22/2025 | $178.89 | $181.89 (1.68%) | $182.01 | $177.38 | 942.24 K | $18.65 B |
| 09/19/2025 | $178.94 | $178.89 (-0.03%) | $179.38 | $175.05 | 1.31 M | $18.35 B |
| 09/18/2025 | $176.69 | $178.17 (0.84%) | $180.78 | $174.13 | 1.18 M | $18.27 B |
| 09/17/2025 | $172.96 | $174.04 (0.62%) | $175.31 | $171.01 | 855.90 K | $17.85 B |
| 09/16/2025 | $173.37 | $173.75 (0.22%) | $174.41 | $171.02 | 651.50 K | $17.82 B |
| 09/15/2025 | $171.23 | $172.51 (0.75%) | $174.04 | $170.53 | 831.73 K | $17.69 B |
| 09/12/2025 | $170.34 | $171.66 (0.77%) | $172.59 | $168.31 | 1.02 M | $17.61 B |
| 09/11/2025 | $167.90 | $169.85 (1.16%) | $171.22 | $160.00 | 1.36 M | $17.42 B |
| 09/10/2025 | $167.00 | $168.12 (0.67%) | $170.21 | $165.95 | 1.14 M | $17.24 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.
