5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
+0.64%
FTAI Aviation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/14/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.42 | 10,383 | $11.63 B |
| 02/13/2025 | $25.46 | $25.47 (0.04%) | $25.47 | $25.46 | 5,400 | $11.05 B |
| 02/12/2025 | $25.46 | $25.46 (0%) | $25.47 | $25.46 | 9,000 | $11.74 B |
| 02/11/2025 | $25.45 | $25.45 (0%) | $25.46 | $25.45 | 8,855 | $12.24 B |
| 02/10/2025 | $25.46 | $25.45 (-0.04%) | $25.46 | $25.44 | 21,329 | $11.95 B |
| 02/07/2025 | $25.44 | $25.44 (0%) | $25.45 | $25.44 | 13,719 | $11.55 B |
| 02/06/2025 | $25.43 | $25.43 (0%) | $25.45 | $25.43 | 20,800 | $12.16 B |
| 02/05/2025 | $25.43 | $25.43 (0%) | $25.44 | $25.43 | 6,700 | $11.97 B |
| 02/04/2025 | $25.42 | $25.42 (0%) | $25.43 | $25.42 | 27,000 | $11.22 B |
| 02/03/2025 | $25.42 | $25.41 (-0.04%) | $25.42 | $25.41 | 46,700 | $11.08 B |
| 01/31/2025 | $25.41 | $25.40 (-0.04%) | $25.42 | $25.40 | 74,148 | $10.29 B |
| 01/30/2025 | $25.42 | $25.40 (-0.08%) | $25.42 | $25.40 | 34,700 | $10.58 B |
| 01/29/2025 | $25.39 | $25.39 (0%) | $25.42 | $25.39 | 19,281 | $9.93 B |
| 01/28/2025 | $25.38 | $25.38 (0%) | $25.39 | $25.38 | 6,992 | $10.24 B |
| 01/27/2025 | $25.38 | $25.38 (0%) | $25.39 | $25.37 | 112,100 | $9.38 B |
| 01/24/2025 | $25.37 | $25.37 (0%) | $25.39 | $25.37 | 32,500 | $9.31 B |
| 01/23/2025 | $25.35 | $25.36 (0.04%) | $25.36 | $25.35 | 40,500 | $10.39 B |
| 01/22/2025 | $25.34 | $25.35 (0.04%) | $25.37 | $25.31 | 212,929 | $9.42 B |
| 01/21/2025 | $25.32 | $25.33 (0.04%) | $25.39 | $25.29 | 218,900 | $8.58 B |
| 01/17/2025 | $25.28 | $25.26 (-0.08%) | $25.30 | $25.24 | 66,900 | $11.51 B |
| 01/16/2025 | $25.11 | $25.23 (0.48%) | $25.30 | $25.11 | 19,827 | $12.29 B |
| 01/15/2025 | $25.37 | $25.10 (-1.06%) | $25.37 | $24.76 | 204,800 | $11.88 B |
| 01/14/2025 | $25.37 | $25.37 (0%) | $25.37 | $25.36 | 2,927 | $15.69 B |
| 01/13/2025 | $25.35 | $25.37 (0.08%) | $25.38 | $25.35 | 11,272 | $16.85 B |
| 01/10/2025 | $25.35 | $25.34 (-0.04%) | $25.36 | $25.33 | 7,170 | $17.82 B |
| 01/08/2025 | $25.35 | $25.33 (-0.08%) | $25.35 | $25.32 | 9,010 | $17.28 B |
| 01/07/2025 | $25.32 | $25.37 (0.2%) | $25.37 | $25.32 | 13,532 | $16.37 B |
| 01/06/2025 | $25.33 | $25.34 (0.04%) | $25.34 | $25.30 | 12,700 | $16.17 B |
| 01/03/2025 | $25.31 | $25.35 (0.16%) | $25.35 | $25.29 | 13,000 | $15.50 B |
| 01/02/2025 | $25.27 | $25.33 (0.24%) | $25.35 | $25.25 | 18,204 | $14.79 B |
| 12/31/2024 | $25.27 | $25.28 (0.04%) | $25.28 | $25.20 | 44,400 | $14.75 B |
| 12/30/2024 | $25.19 | $25.20 (0.04%) | $25.23 | $25.19 | 20,938 | $12.95 B |
| 12/27/2024 | $25.21 | $25.19 (-0.08%) | $25.22 | $25.19 | 20,000 | $13.01 B |
| 12/26/2024 | $25.20 | $25.21 (0.04%) | $25.22 | $25.19 | 8,012 | $13.29 B |
| 12/24/2024 | $25.20 | $25.17 (-0.12%) | $25.22 | $25.16 | 11,701 | $13.25 B |
| 12/23/2024 | $25.20 | $25.19 (-0.04%) | $25.23 | $25.19 | 2,800 | $13.11 B |
| 12/20/2024 | $25.19 | $25.20 (0.04%) | $25.22 | $25.18 | 10,241 | $13.67 B |
| 12/19/2024 | $25.16 | $25.22 (0.24%) | $25.23 | $25.13 | 22,500 | $13.43 B |
| 12/18/2024 | $25.20 | $25.20 (0%) | $25.25 | $25.20 | 21,000 | $12.97 B |
| 12/17/2024 | $25.19 | $25.17 (-0.08%) | $25.20 | $25.17 | 12,078 | $13.32 B |
| 12/16/2024 | $25.12 | $25.18 (0.24%) | $25.20 | $25.12 | 14,729 | $13.38 B |
| 12/13/2024 | $25.10 | $25.15 (0.2%) | $25.19 | $25.10 | 13,400 | $13.49 B |
| 12/12/2024 | $25.13 | $25.10 (-0.12%) | $25.20 | $25.10 | 63,812 | $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.
