5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+2.28%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
+0.51%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $25.38 | $25.37 (-0.02%) | $25.55 | $25.37 | 422 | |
| 12/08/2025 | $25.55 | $25.38 (-0.67%) | $25.55 | $25.32 | 3.10 K | $18.20 B |
| 12/05/2025 | $25.50 | $25.32 (-0.71%) | $25.50 | $25.29 | 1.50 K | $18.16 B |
| 12/04/2025 | $25.51 | $25.29 (-0.86%) | $25.51 | $25.29 | 2.50 K | $18.04 B |
| 12/03/2025 | $25.32 | $25.45 (0.51%) | $25.63 | $25.32 | 4.55 K | $17.54 B |
| 12/02/2025 | $25.28 | $25.29 (0.04%) | $25.34 | $25.28 | 4.63 K | $17.25 B |
| 12/01/2025 | $25.29 | $25.31 (0.08%) | $25.34 | $25.27 | 13.70 K | $17.35 B |
| 11/28/2025 | $25.79 | $25.79 (0%) | $25.79 | $25.79 | 800 | $17.77 B |
| 11/26/2025 | $25.54 | $25.69 (0.59%) | $25.78 | $25.54 | 4.10 K | $17.45 B |
| 11/25/2025 | $25.57 | $25.68 (0.43%) | $25.68 | $25.55 | 5.24 K | $16.82 B |
| 11/24/2025 | $25.54 | $25.71 (0.67%) | $25.75 | $25.54 | 4.22 K | $16.66 B |
| 11/21/2025 | $25.68 | $25.65 (-0.12%) | $25.68 | $25.62 | 3.11 K | $16.15 B |
| 11/20/2025 | $25.60 | $25.62 (0.08%) | $25.68 | $25.56 | 4.41 K | $16.16 B |
| 11/19/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.52 | 1.30 K | $16.92 B |
| 11/18/2025 | $25.65 | $25.70 (0.19%) | $25.71 | $25.65 | 1.00 K | $16.01 B |
| 11/17/2025 | $25.50 | $25.51 (0.04%) | $25.75 | $25.50 | 7.03 K | $15.67 B |
| 11/14/2025 | $25.62 | $25.50 (-0.47%) | $25.64 | $25.42 | 18.00 K | $16.24 B |
| 11/13/2025 | $25.55 | $25.60 (0.2%) | $25.60 | $25.46 | 2.71 K | $15.69 B |
| 11/12/2025 | $25.65 | $25.58 (-0.27%) | $25.65 | $25.51 | 3.90 K | $15.75 B |
| 11/11/2025 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.43 | 13.00 K | $15.98 B |
| 11/10/2025 | $25.68 | $25.50 (-0.7%) | $25.89 | $25.50 | 2.10 K | $16.93 B |
| 11/07/2025 | $25.47 | $25.48 (0.04%) | $25.50 | $25.47 | 4.60 K | $16.82 B |
| 11/06/2025 | $25.50 | $25.48 (-0.08%) | $25.69 | $25.47 | 7.70 K | $16.64 B |
| 11/05/2025 | $25.58 | $25.59 (0.04%) | $25.59 | $25.57 | 1.10 K | $16.67 B |
| 11/04/2025 | $25.53 | $25.48 (-0.2%) | $25.54 | $25.45 | 9.12 K | $15.93 B |
| 11/03/2025 | $25.61 | $25.53 (-0.31%) | $25.61 | $25.51 | 2.14 K | $17.71 B |
| 10/31/2025 | $25.80 | $25.60 (-0.78%) | $25.82 | $25.60 | 8.90 K | $17.73 B |
| 10/30/2025 | $25.76 | $25.78 (0.08%) | $25.82 | $25.76 | 1.50 K | $19.16 B |
| 10/29/2025 | $25.77 | $25.79 (0.08%) | $25.83 | $25.77 | 1.66 K | $17.85 B |
| 10/28/2025 | $25.67 | $25.79 (0.47%) | $25.79 | $25.67 | 1.21 K | $18.40 B |
| 10/27/2025 | $25.88 | $25.88 (0%) | $25.88 | $25.80 | 7.71 K | $18.98 B |
| 10/24/2025 | $25.82 | $25.82 (0%) | $25.82 | $25.82 | 700 | $18.66 B |
| 10/23/2025 | $25.67 | $25.74 (0.27%) | $25.74 | $25.66 | 2.20 K | $18.28 B |
| 10/22/2025 | $25.68 | $25.68 (0%) | $25.68 | $25.68 | 317 | $17.66 B |
| 10/21/2025 | $25.77 | $25.69 (-0.31%) | $25.77 | $25.69 | 1.77 K | $17.71 B |
| 10/20/2025 | $25.65 | $25.72 (0.27%) | $25.74 | $25.65 | 1.73 K | $18.14 B |
| 10/17/2025 | $25.71 | $25.67 (-0.16%) | $25.71 | $25.67 | 721 | $17.09 B |
| 10/16/2025 | $25.67 | $25.70 (0.12%) | $25.74 | $25.66 | 5.42 K | $17.40 B |
| 10/15/2025 | $25.56 | $25.70 (0.55%) | $25.70 | $25.56 | 941 | $17.86 B |
| 10/14/2025 | $25.54 | $25.50 (-0.16%) | $25.60 | $25.49 | 1.71 K | $17.49 B |
| 10/13/2025 | $25.60 | $25.55 (-0.2%) | $25.60 | $25.55 | 1.51 K | $17.34 B |
| 10/10/2025 | $25.56 | $25.48 (-0.31%) | $25.69 | $25.36 | 2.50 K | $16.73 B |
| 10/09/2025 | $25.57 | $25.70 (0.51%) | $25.70 | $25.57 | 1.43 K | $17.37 B |
| 10/08/2025 | $25.66 | $25.69 (0.12%) | $25.70 | $25.60 | 4.60 K | $17.48 B |
| 10/07/2025 | $25.72 | $25.69 (-0.12%) | $25.72 | $25.69 | 700 | $17.52 B |
| 10/06/2025 | $25.65 | $25.68 (0.12%) | $25.70 | $25.65 | 6.50 K | $17.58 B |
| 10/03/2025 | $25.65 | $25.62 (-0.12%) | $25.68 | $25.62 | 3.91 K | $17.40 B |
| 10/02/2025 | $25.62 | $25.65 (0.12%) | $25.65 | $25.62 | 2.52 K | $17.66 B |
| 10/01/2025 | $25.63 | $25.57 (-0.23%) | $25.63 | $25.55 | 8.50 K | $17.75 B |
| 09/30/2025 | $25.65 | $25.62 (-0.12%) | $25.65 | $25.55 | 4.40 K | $17.11 B |
| 09/29/2025 | $25.69 | $25.67 (-0.08%) | $25.69 | $25.61 | 2.92 K | $16.74 B |
| 09/26/2025 | $25.58 | $25.61 (0.12%) | $25.61 | $25.58 | 1.04 K | $16.91 B |
| 09/25/2025 | $25.50 | $25.50 (0%) | $25.58 | $25.50 | 3.60 K | $17.46 B |
| 09/24/2025 | $25.49 | $25.43 (-0.24%) | $25.49 | $25.43 | 500 | $18.27 B |
| 09/23/2025 | $25.68 | $25.32 (-1.4%) | $25.68 | $25.32 | 12.80 K | $18.61 B |
| 09/22/2025 | $25.60 | $25.65 (0.2%) | $25.68 | $25.60 | 3.60 K | $18.65 B |
| 09/19/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.55 | 8.88 K | $18.35 B |
| 09/18/2025 | $25.55 | $25.58 (0.12%) | $25.64 | $25.55 | 3.40 K | $18.27 B |
| 09/17/2025 | $25.51 | $25.55 (0.16%) | $25.62 | $25.50 | 7.11 K | $17.85 B |
| 09/16/2025 | $25.44 | $25.48 (0.16%) | $25.49 | $25.44 | 5.92 K | $17.82 B |
| 09/15/2025 | $25.50 | $25.43 (-0.27%) | $25.58 | $25.35 | 7.84 K | $17.69 B |
| 09/12/2025 | $25.51 | $25.50 (-0.04%) | $25.58 | $25.50 | 3.30 K | $17.61 B |
| 09/11/2025 | $25.67 | $25.50 (-0.66%) | $25.67 | $25.50 | 5.00 K | $17.42 B |
| 09/10/2025 | $25.65 | $25.61 (-0.16%) | $25.68 | $25.61 | 2.90 K | $17.24 B |
| 09/09/2025 | $25.50 | $25.65 (0.59%) | $25.69 | $25.40 | 3.52 K | $16.96 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.
