5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+6.97%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.29 | $26.18 (-0.42%) | $26.29 | $25.92 | 6,214 | $10.39 B |
| 03/11/2025 | $26.01 | $26.10 (0.35%) | $26.10 | $25.98 | 4,678 | $10.83 B |
| 03/10/2025 | $26.12 | $26.15 (0.11%) | $26.25 | $26.00 | 2,631 | $10.02 B |
| 03/07/2025 | $26.65 | $26.85 (0.75%) | $26.85 | $26.64 | 1,800 | $10.69 B |
| 03/06/2025 | $26.78 | $26.72 (-0.22%) | $26.78 | $26.61 | 1,133 | $11.10 B |
| 03/05/2025 | $26.80 | $26.83 (0.11%) | $26.83 | $26.72 | 1,300 | $11.60 B |
| 03/04/2025 | $26.74 | $26.47 (-1.01%) | $26.82 | $26.46 | 3,700 | $11.81 B |
| 03/03/2025 | $26.75 | $26.88 (0.49%) | $26.88 | $26.74 | 2,717 | $12.16 B |
| 02/28/2025 | $26.16 | $26.66 (1.91%) | $26.75 | $26.16 | 16,418 | $13.20 B |
| 02/27/2025 | $26.33 | $26.34 (0.04%) | $26.48 | $26.20 | 5,413 | $13.29 B |
| 02/26/2025 | $26.31 | $26.33 (0.08%) | $26.35 | $26.31 | 1,600 | $14.39 B |
| 02/25/2025 | $26.32 | $26.32 (0%) | $26.32 | $26.32 | 629 | $13.63 B |
| 02/24/2025 | $26.26 | $26.40 (0.53%) | $26.40 | $26.26 | 9,418 | $13.34 B |
| 02/21/2025 | $26.34 | $26.27 (-0.27%) | $26.34 | $26.27 | 1,000 | $13.24 B |
| 02/20/2025 | $26.21 | $26.32 (0.42%) | $26.48 | $26.21 | 18,000 | $14.72 B |
| 02/19/2025 | $26.48 | $26.47 (-0.04%) | $26.48 | $26.25 | 5,700 | $12.87 B |
| 02/18/2025 | $26.30 | $26.34 (0.15%) | $26.48 | $26.18 | 6,400 | $12.20 B |
| 02/14/2025 | $26.12 | $26.30 (0.69%) | $26.30 | $26.11 | 1,600 | $11.63 B |
| 02/13/2025 | $26.22 | $26.14 (-0.31%) | $26.22 | $26.14 | 800 | $11.05 B |
| 02/12/2025 | $26.25 | $26.25 (0%) | $26.48 | $26.10 | 3,824 | $11.74 B |
| 02/11/2025 | $26.50 | $26.23 (-1.02%) | $26.50 | $26.05 | 4,100 | $12.24 B |
| 02/10/2025 | $25.76 | $26.00 (0.93%) | $26.00 | $25.75 | 3,042 | $11.95 B |
| 02/07/2025 | $25.67 | $25.76 (0.35%) | $25.82 | $25.66 | 7,400 | $11.55 B |
| 02/06/2025 | $25.70 | $25.68 (-0.08%) | $25.81 | $25.66 | 5,100 | $12.16 B |
| 02/05/2025 | $25.70 | $25.88 (0.7%) | $25.90 | $25.65 | 8,000 | $11.97 B |
| 02/04/2025 | $25.69 | $25.61 (-0.31%) | $25.70 | $25.61 | 4,500 | $11.22 B |
| 02/03/2025 | $25.64 | $25.61 (-0.12%) | $25.71 | $25.60 | 9,440 | $11.08 B |
| 01/31/2025 | $25.68 | $25.60 (-0.31%) | $25.68 | $25.60 | 3,900 | $10.29 B |
| 01/30/2025 | $25.49 | $25.67 (0.71%) | $25.70 | $25.49 | 18,138 | $10.58 B |
| 01/29/2025 | $25.68 | $25.69 (0.04%) | $25.70 | $25.49 | 22,600 | $9.93 B |
| 01/28/2025 | $25.70 | $25.65 (-0.19%) | $25.83 | $25.49 | 17,900 | $10.24 B |
| 01/27/2025 | $25.47 | $25.70 (0.9%) | $25.70 | $25.47 | 13,200 | $9.38 B |
| 01/24/2025 | $25.70 | $25.65 (-0.19%) | $25.89 | $25.62 | 3,700 | $9.31 B |
| 01/23/2025 | $25.36 | $25.75 (1.54%) | $26.01 | $25.36 | 15,727 | $10.39 B |
| 01/22/2025 | $25.67 | $25.37 (-1.17%) | $25.71 | $25.25 | 38,600 | $9.42 B |
| 01/21/2025 | $25.80 | $25.61 (-0.74%) | $25.92 | $25.30 | 134,925 | $8.58 B |
| 01/17/2025 | $26.16 | $25.92 (-0.92%) | $26.50 | $25.80 | 4,300 | $11.51 B |
| 01/16/2025 | $25.90 | $26.15 (0.97%) | $26.97 | $25.86 | 11,504 | $12.29 B |
| 01/15/2025 | $26.45 | $25.93 (-1.97%) | $26.71 | $24.93 | 96,800 | $11.88 B |
| 01/14/2025 | $26.70 | $26.60 (-0.37%) | $26.70 | $26.58 | 2,612 | $15.69 B |
| 01/13/2025 | $26.60 | $26.99 (1.47%) | $26.99 | $26.41 | 3,000 | $16.85 B |
| 01/10/2025 | $26.83 | $26.60 (-0.86%) | $26.83 | $26.60 | 7,508 | $17.82 B |
| 01/08/2025 | $27.00 | $27.05 (0.19%) | $27.05 | $26.86 | 2,203 | $17.28 B |
| 01/07/2025 | $26.53 | $26.53 (0%) | $26.53 | $26.53 | 800 | $16.37 B |
| 01/06/2025 | $26.94 | $27.00 (0.22%) | $27.00 | $26.94 | 1,141 | $16.17 B |
| 01/03/2025 | $26.69 | $26.99 (1.12%) | $26.99 | $26.40 | 3,800 | $15.50 B |
| 01/02/2025 | $26.80 | $26.80 (0%) | $26.80 | $26.80 | 400 | $14.79 B |
| 12/31/2024 | $26.79 | $26.80 (0.04%) | $26.80 | $26.77 | 2,301 | $14.75 B |
| 12/30/2024 | $26.44 | $26.66 (0.83%) | $26.80 | $26.40 | 818 | $12.95 B |
| 12/27/2024 | $26.79 | $26.79 (0%) | $26.79 | $26.79 | 473,357 | $13.01 B |
| 12/26/2024 | $26.60 | $26.79 (0.71%) | $26.79 | $26.60 | 600 | $13.29 B |
| 12/24/2024 | $26.51 | $26.50 (-0.04%) | $26.65 | $26.50 | 11,600 | $13.25 B |
| 12/23/2024 | $26.64 | $26.64 (0%) | $26.64 | $26.64 | 200 | $13.11 B |
| 12/20/2024 | $26.65 | $26.65 (0%) | $26.65 | $26.65 | 600 | $13.67 B |
| 12/19/2024 | $26.94 | $26.33 (-2.26%) | $26.94 | $26.33 | 400 | $13.43 B |
| 12/18/2024 | $26.28 | $26.28 (0%) | $26.32 | $26.28 | 2,100 | $12.97 B |
| 12/17/2024 | $26.98 | $26.91 (-0.26%) | $26.99 | $26.33 | 2,724 | $13.32 B |
| 12/16/2024 | $26.85 | $26.90 (0.19%) | $26.94 | $26.63 | 2,145 | $13.38 B |
| 12/13/2024 | $26.94 | $26.85 (-0.33%) | $26.94 | $26.85 | 531 | $13.49 B |
| 12/12/2024 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 237,128 | $13.83 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.
