5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+1.33%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
-1.80%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.77 | $26.70 (-0.26%) | $26.77 | $26.70 | 1.35 K | $18.08 B |
| 12/05/2025 | $26.79 | $26.75 (-0.15%) | $26.81 | $26.75 | 3.34 K | $18.16 B |
| 12/04/2025 | $26.70 | $26.77 (0.26%) | $26.77 | $26.70 | 3.11 K | $18.04 B |
| 12/03/2025 | $26.75 | $26.62 (-0.49%) | $26.77 | $26.62 | 2.00 K | $17.54 B |
| 12/02/2025 | $26.74 | $26.76 (0.07%) | $26.77 | $26.69 | 1.91 K | $17.25 B |
| 12/01/2025 | $26.90 | $26.67 (-0.86%) | $26.97 | $26.60 | 14.80 K | $17.35 B |
| 11/28/2025 | $27.09 | $27.09 (0%) | $27.09 | $27.09 | 726 | $17.77 B |
| 11/26/2025 | $27.05 | $26.89 (-0.59%) | $27.05 | $26.76 | 1.74 K | $17.45 B |
| 11/25/2025 | $26.92 | $26.80 (-0.45%) | $26.92 | $26.80 | 1.40 K | $16.82 B |
| 11/24/2025 | $27.02 | $26.70 (-1.18%) | $27.05 | $26.70 | 4.60 K | $16.66 B |
| 11/21/2025 | $27.09 | $27.07 (-0.07%) | $27.09 | $26.85 | 4.65 K | $16.15 B |
| 11/20/2025 | $27.09 | $27.02 (-0.26%) | $27.09 | $27.00 | 3.23 K | $16.16 B |
| 11/19/2025 | $27.02 | $27.05 (0.11%) | $27.08 | $27.02 | 2.00 K | $16.92 B |
| 11/18/2025 | $27.01 | $26.88 (-0.48%) | $27.01 | $26.88 | 3.90 K | $16.01 B |
| 11/17/2025 | $27.00 | $26.99 (-0.04%) | $27.00 | $26.95 | 3.60 K | $15.67 B |
| 11/14/2025 | $26.88 | $26.90 (0.07%) | $26.90 | $26.85 | 4.92 K | $16.24 B |
| 11/13/2025 | $26.77 | $26.85 (0.3%) | $26.85 | $26.77 | 4.50 K | $15.69 B |
| 11/12/2025 | $26.57 | $26.84 (1.02%) | $26.84 | $26.57 | 2.60 K | $15.75 B |
| 11/11/2025 | $26.64 | $26.50 (-0.53%) | $26.69 | $26.50 | 10.40 K | $15.98 B |
| 11/10/2025 | $26.61 | $26.49 (-0.45%) | $26.61 | $26.45 | 7.40 K | $16.93 B |
| 11/07/2025 | $26.39 | $26.50 (0.42%) | $26.50 | $26.31 | 2.80 K | $16.82 B |
| 11/06/2025 | $26.61 | $26.30 (-1.16%) | $26.61 | $26.30 | 20.90 K | $16.64 B |
| 11/05/2025 | $26.66 | $26.63 (-0.11%) | $26.84 | $26.57 | 9.50 K | $16.67 B |
| 11/04/2025 | $27.00 | $26.75 (-0.93%) | $27.00 | $26.75 | 3.04 K | $15.93 B |
| 11/03/2025 | $27.16 | $26.98 (-0.66%) | $27.16 | $26.98 | 1.50 K | $17.71 B |
| 10/31/2025 | $26.98 | $26.90 (-0.3%) | $26.98 | $26.90 | 732 | $17.73 B |
| 10/30/2025 | $27.20 | $27.00 (-0.74%) | $27.20 | $26.87 | 2.80 K | $19.16 B |
| 10/29/2025 | $27.12 | $27.00 (-0.44%) | $27.25 | $27.00 | 4.40 K | $17.85 B |
| 10/28/2025 | $27.07 | $27.00 (-0.26%) | $27.07 | $26.86 | 4.70 K | $18.40 B |
| 10/27/2025 | $27.02 | $27.04 (0.07%) | $27.04 | $26.86 | 3.70 K | $18.98 B |
| 10/24/2025 | $26.99 | $26.85 (-0.52%) | $27.10 | $26.76 | 2.20 K | $18.66 B |
| 10/23/2025 | $26.52 | $26.57 (0.19%) | $26.57 | $26.52 | 653 | $18.28 B |
| 10/22/2025 | $27.00 | $27.10 (0.37%) | $27.10 | $26.98 | 1.30 K | $17.66 B |
| 10/21/2025 | $27.20 | $27.24 (0.15%) | $27.24 | $27.20 | 1.14 K | $17.71 B |
| 10/20/2025 | $26.95 | $26.95 (0%) | $26.95 | $26.95 | 400 | $18.14 B |
| 10/17/2025 | $26.65 | $26.95 (1.13%) | $26.95 | $26.64 | 1.40 K | $17.09 B |
| 10/16/2025 | $26.93 | $26.93 (0%) | $26.93 | $26.93 | 1.20 K | $17.40 B |
| 10/15/2025 | $26.86 | $26.91 (0.19%) | $27.00 | $26.86 | 3.22 K | $17.86 B |
| 10/14/2025 | $26.83 | $26.83 (0%) | $26.83 | $26.83 | 600 | $17.49 B |
| 10/13/2025 | $26.95 | $26.92 (-0.11%) | $27.09 | $26.92 | 1.70 K | $17.34 B |
| 10/10/2025 | $26.93 | $26.93 (0%) | $26.93 | $26.93 | 31 | $16.73 B |
| 10/09/2025 | $26.93 | $26.93 (0%) | $26.93 | $26.93 | 300 | $17.37 B |
| 10/08/2025 | $26.96 | $27.04 (0.3%) | $27.04 | $26.96 | 1.12 K | $17.48 B |
| 10/07/2025 | $26.76 | $26.89 (0.49%) | $26.98 | $26.76 | 2.70 K | $17.52 B |
| 10/06/2025 | $26.44 | $26.56 (0.45%) | $26.57 | $26.44 | 2.22 K | $17.58 B |
| 10/03/2025 | $26.44 | $26.50 (0.23%) | $26.71 | $26.44 | 638 | $17.40 B |
| 10/02/2025 | $26.72 | $26.87 (0.56%) | $26.87 | $26.68 | 2.33 K | $17.66 B |
| 10/01/2025 | $26.91 | $26.86 (-0.19%) | $26.91 | $26.67 | 1.10 K | $17.75 B |
| 09/30/2025 | $26.39 | $26.78 (1.48%) | $26.98 | $26.39 | 3.11 K | $17.11 B |
| 09/29/2025 | $26.46 | $26.46 (0%) | $26.46 | $26.46 | 433 | $16.74 B |
| 09/26/2025 | $26.78 | $26.46 (-1.19%) | $26.78 | $26.46 | 435 | $16.91 B |
| 09/25/2025 | $26.69 | $26.67 (-0.07%) | $26.78 | $26.63 | 1.78 K | $17.46 B |
| 09/24/2025 | $26.41 | $26.45 (0.15%) | $26.67 | $26.41 | 2.46 K | $18.27 B |
| 09/23/2025 | $26.55 | $26.56 (0.04%) | $26.80 | $26.55 | 600 | $18.61 B |
| 09/22/2025 | $26.50 | $26.72 (0.83%) | $26.72 | $26.50 | 2.60 K | $18.65 B |
| 09/19/2025 | $26.68 | $26.54 (-0.52%) | $26.68 | $26.37 | 2.70 K | $18.35 B |
| 09/18/2025 | $26.72 | $26.47 (-0.94%) | $26.89 | $26.47 | 2.34 K | $18.27 B |
| 09/17/2025 | $26.48 | $26.60 (0.45%) | $26.75 | $26.48 | 8.40 K | $17.85 B |
| 09/16/2025 | $26.49 | $26.37 (-0.45%) | $26.77 | $26.37 | 5.40 K | $17.82 B |
| 09/15/2025 | $26.60 | $26.73 (0.49%) | $26.93 | $26.52 | 5.62 K | $17.69 B |
| 09/12/2025 | $26.44 | $26.45 (0.04%) | $26.50 | $26.44 | 700 | $17.61 B |
| 09/11/2025 | $26.50 | $26.50 (0%) | $26.50 | $26.40 | 5.50 K | $17.42 B |
| 09/10/2025 | $26.42 | $26.42 (0%) | $26.42 | $26.42 | 648 | $17.24 B |
| 09/09/2025 | $26.45 | $26.40 (-0.19%) | $26.46 | $26.37 | 4.40 K | $16.96 B |
| 09/08/2025 | $26.63 | $26.40 (-0.86%) | $26.76 | $26.35 | 4.70 K | $17.07 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.
