FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
118.60
-3.41 (-2.79%)
At close: Jun 27, 2025, 4:00 PM
119.50
+0.90 (0.76%)
After-hours: Jun 27, 2025, 7:56 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 120.96 | 123.78 | 117.48 | 118.60 | 118.60 | -2.79% | 17,044,568 |
| Jun 26, 2025 | 128.00 | 130.28 | 121.69 | 122.01 | 122.01 | -2.39% | 2,157,175 |
| Jun 25, 2025 | 135.50 | 136.00 | 124.20 | 125.00 | 125.00 | -7.44% | 2,287,279 |
| Jun 24, 2025 | 131.11 | 136.55 | 127.51 | 135.05 | 135.05 | 3.70% | 1,198,479 |
| Jun 23, 2025 | 128.00 | 132.19 | 126.40 | 130.23 | 130.23 | 0.88% | 1,476,729 |
| Jun 20, 2025 | 131.14 | 131.21 | 127.53 | 129.09 | 129.09 | -0.76% | 1,626,227 |
| Jun 18, 2025 | 123.44 | 130.26 | 122.83 | 130.08 | 130.08 | 5.54% | 1,496,814 |
| Jun 17, 2025 | 123.27 | 126.33 | 122.00 | 123.25 | 123.25 | -0.65% | 1,104,079 |
| Jun 16, 2025 | 126.12 | 128.98 | 123.74 | 124.06 | 124.06 | 0.23% | 1,104,705 |
| Jun 13, 2025 | 123.11 | 125.91 | 121.86 | 123.77 | 123.77 | 0.02% | 1,201,697 |
| Jun 12, 2025 | 119.43 | 124.08 | 118.40 | 123.74 | 123.74 | 2.82% | 837,373 |
| Jun 11, 2025 | 121.73 | 122.94 | 119.98 | 120.35 | 120.35 | -0.64% | 890,037 |
| Jun 10, 2025 | 125.00 | 125.96 | 118.69 | 121.13 | 121.13 | -2.89% | 1,121,696 |
| Jun 9, 2025 | 130.09 | 130.98 | 124.32 | 124.73 | 124.73 | -3.44% | 1,133,461 |
| Jun 6, 2025 | 126.18 | 129.28 | 124.71 | 129.17 | 129.17 | 4.60% | 1,046,107 |
| Jun 5, 2025 | 123.28 | 126.52 | 122.56 | 123.49 | 123.49 | 0.55% | 849,987 |
| Jun 4, 2025 | 123.23 | 124.52 | 121.45 | 122.82 | 122.82 | -0.43% | 663,762 |
| Jun 3, 2025 | 121.08 | 126.38 | 120.02 | 123.35 | 123.35 | 2.49% | 1,120,536 |
| Jun 2, 2025 | 117.00 | 120.64 | 115.57 | 120.35 | 120.35 | 2.73% | 868,100 |
| May 30, 2025 | 116.06 | 117.66 | 114.66 | 117.15 | 117.15 | -0.51% | 1,023,074 |
| May 29, 2025 | 120.00 | 120.00 | 116.25 | 117.75 | 117.75 | -0.41% | 749,603 |
| May 28, 2025 | 119.69 | 121.09 | 118.18 | 118.24 | 118.24 | -1.38% | 827,140 |
| May 27, 2025 | 117.50 | 120.61 | 116.10 | 119.90 | 119.90 | 4.64% | 1,268,359 |
| May 23, 2025 | 109.68 | 115.14 | 109.00 | 114.58 | 114.58 | 1.46% | 1,206,500 |
| May 22, 2025 | 113.24 | 114.26 | 111.75 | 112.93 | 112.93 | -1.39% | 935,818 |
| May 21, 2025 | 117.51 | 118.61 | 112.76 | 114.52 | 114.52 | -4.01% | 1,370,725 |
| May 20, 2025 | 122.05 | 122.55 | 118.02 | 119.30 | 119.30 | -2.53% | 1,064,397 |
| May 19, 2025 | 115.75 | 122.48 | 115.66 | 122.40 | 122.40 | 3.75% | 1,165,756 |
| May 16, 2025 | 118.10 | 119.29 | 115.70 | 117.98 | 117.98 | 0.23% | 1,514,431 |
| May 15, 2025 | 117.00 | 117.90 | 115.60 | 117.71 | 117.41 | -0.54% | 1,500,980 |
| May 14, 2025 | 118.20 | 119.66 | 114.95 | 118.35 | 118.05 | 0.46% | 1,064,795 |
| May 13, 2025 | 114.15 | 119.52 | 113.62 | 117.81 | 117.51 | 4.29% | 1,688,755 |
| May 12, 2025 | 113.00 | 114.80 | 110.08 | 112.96 | 112.67 | 5.44% | 1,330,448 |
| May 9, 2025 | 111.65 | 112.04 | 105.59 | 107.13 | 106.86 | -2.62% | 1,839,488 |
| May 8, 2025 | 112.10 | 112.47 | 108.88 | 110.01 | 109.73 | - | 1,529,160 |
| May 7, 2025 | 111.99 | 114.61 | 106.94 | 110.01 | 109.73 | 1.85% | 2,258,669 |
| May 6, 2025 | 98.67 | 108.71 | 97.50 | 108.01 | 107.74 | 7.21% | 2,674,170 |
| May 5, 2025 | 90.25 | 100.82 | 89.75 | 100.75 | 100.49 | 12.01% | 3,300,766 |
| May 2, 2025 | 93.50 | 97.19 | 88.82 | 89.95 | 89.72 | 3.51% | 4,384,739 |
| May 1, 2025 | 102.50 | 104.55 | 86.84 | 86.90 | 86.68 | -18.87% | 6,352,157 |
| Apr 30, 2025 | 107.00 | 108.00 | 104.52 | 107.11 | 106.84 | -1.87% | 1,686,467 |
| Apr 29, 2025 | 108.39 | 109.69 | 106.57 | 109.15 | 108.87 | 0.86% | 1,043,334 |
| Apr 28, 2025 | 105.85 | 108.98 | 104.17 | 108.22 | 107.95 | 3.22% | 1,161,907 |
| Apr 25, 2025 | 101.30 | 105.02 | 100.40 | 104.84 | 104.57 | 3.42% | 1,013,924 |
| Apr 24, 2025 | 95.67 | 102.00 | 95.34 | 101.37 | 101.11 | 5.78% | 1,246,423 |
| Apr 23, 2025 | 97.85 | 100.94 | 94.62 | 95.83 | 95.59 | 4.12% | 1,227,315 |
| Apr 22, 2025 | 89.60 | 93.11 | 89.47 | 92.04 | 91.81 | 5.37% | 1,492,290 |
| Apr 21, 2025 | 90.85 | 91.90 | 85.23 | 87.35 | 87.13 | -6.08% | 1,581,536 |
| Apr 17, 2025 | 91.94 | 94.90 | 88.92 | 93.00 | 92.76 | -1.49% | 1,879,301 |
| Apr 16, 2025 | 94.26 | 95.64 | 91.15 | 94.41 | 94.17 | -1.48% | 1,687,849 |