FTAI Aviation Ltd. - FTAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	167.68	166.67	166.67	169.45	162.05	795,900
October 16, 2025	177.48	169.67	169.67	178	168.95	721,078
October 15, 2025	171.42	174.16	174.16	176.86	171.42	1.09M
October 14, 2025	165.56	170.56	170.56	171.47	163.09	918,500
October 13, 2025	166.68	169.1	169.1	170.33	165.02	667,100
October 10, 2025	171.41	163.11	163.11	172.66	162.59	1.04M
October 09, 2025	170.97	169.38	169.38	171.66	167.41	419,609
October 08, 2025	171.72	170.41	170.41	172.34	169.04	821,454
October 07, 2025	172.78	170.87	170.87	174.39	168.84	626,832
October 06, 2025	171.75	171.46	171.46	174.93	170.66	602,530
October 03, 2025	172.81	169.68	169.68	174.99	167.16	931,982
October 02, 2025	175.09	172.16	172.16	175.09	168.44	822,206
October 01, 2025	164.57	173.11	173.11	173.81	164.07	1.26M
September 30, 2025	165.82	166.86	166.86	168.49	164.5	817,838
September 29, 2025	165.19	163.27	163.27	167.79	162.29	775,913
September 26, 2025	172.26	164.87	164.87	172.26	163.39	1.19M
September 25, 2025	175.55	170.28	170.28	175.55	170.05	1.25M
September 24, 2025	182.35	178.17	178.17	182.35	176.7	1.2M
September 23, 2025	182.18	181.47	181.47	184.44	180.49	977,064
September 22, 2025	178.89	181.89	181.89	182.01	177.38	942,235
September 19, 2025	178.94	178.89	178.89	179.38	175.05	1.31M
September 18, 2025	176.69	178.17	178.17	180.78	174.13	1.18M
September 17, 2025	172.96	174.04	174.04	175.31	171.01	855,900
September 16, 2025	173.37	173.75	173.75	174.41	171.02	651,500
September 15, 2025	171.23	172.51	172.51	174.04	170.53	831,729
September 12, 2025	170.34	171.66	171.66	172.59	168.31	1.02M
September 11, 2025	167.9	169.85	169.85	171.22	160	1.36M
September 10, 2025	167	168.12	168.12	170.21	165.95	1.14M
September 09, 2025	165.66	165.39	165.39	166.29	162.68	1.13M
September 08, 2025	155.76	166.42	166.42	167.49	154.11	2.33M
September 05, 2025	156.46	154	154	157.82	152.08	1.49M
September 04, 2025	151.23	155.55	155.55	155.68	151.23	1M
September 03, 2025	150	150.89	150.89	152.17	148.43	961,200
September 02, 2025	152.25	150.09	150.09	152.25	147.98	936,491
August 29, 2025	155	153.85	153.85	156.26	152.6	1.35M
August 28, 2025	150.99	155.39	155.39	155.49	150.54	1.15M
August 27, 2025	148.67	149.91	149.91	150.96	145.5	998,345
August 26, 2025	148.69	149.19	149.19	152.93	148.05	1.01M
August 25, 2025	149.8	148.81	148.81	150.42	146.57	1.13M
August 22, 2025	146.35	147.71	147.71	150.77	144.98	1.38M
August 21, 2025	140.26	146.09	146.09	149.35	140.26	1.39M
August 20, 2025	142.5	140.4	140.4	143.45	138.06	1.08M
August 19, 2025	140.86	141.01	141.01	143.71	139.84	833,884
August 18, 2025	144.2	142.46	142.46	146.68	141.05	1.06M
August 15, 2025	145	144.72	144.72	145.77	143	887,589
August 14, 2025	144	144.9	144.9	145.89	142.06	864,327
August 13, 2025	143.72	146	146	146.12	140.3	1.19M
August 12, 2025	138.18	142.56	142.56	142.66	136.85	978,048
August 11, 2025	136.56	138.02	137.72	140.24	135.03	797,989
August 08, 2025	138.08	136.06	136.06	139.03	134.49	592,847
August 07, 2025	137.77	138.07	138.07	142.36	136.86	966,904
August 06, 2025	139.26	137.63	137.63	139.99	135.74	1.39M
August 05, 2025	142.9	138.98	138.98	142.9	137.08	1.24M
August 04, 2025	140.18	141.47	141.47	141.58	136.11	1.16M
August 01, 2025	134.75	137.32	137.32	140.95	128.32	1.89M
July 31, 2025	147.49	137.61	137.61	152.82	136.62	2.79M
July 30, 2025	126.45	144.46	144.46	146.5	126.2	7.15M
July 29, 2025	116.3	114.14	114.14	117.23	113.43	1.21M
July 28, 2025	118.05	114.38	114.38	118.16	113.48	1.47M
July 25, 2025	111.32	117.18	117.18	117.3	110.77	1.36M

FTAI Aviation Ltd. (FTAI) NASDAQ