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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	123.18	112.38	112.38	128.29	110.37	5.3M
January 16, 2025	126.86	120	120	131.2	118.52	8.45M
January 15, 2025	158.76	116.08	116.08	159.48	91.37	20.03M
January 14, 2025	169.64	153.29	153.29	170	150.03	2.27M
January 13, 2025	168.88	164.57	164.57	170.99	159.63	3.05M
January 10, 2025	168.43	174.02	174.02	181.64	168.43	2.51M
January 08, 2025	160.07	168.78	168.78	169.38	158.49	1.63M
January 07, 2025	159	159.91	159.91	161.65	154.18	1.69M
January 06, 2025	153.11	157.96	157.96	158.13	150.49	2.15M
January 03, 2025	146.07	151.38	151.38	151.47	145.65	1.12M
January 02, 2025	145	144.44	144.44	149.29	140.51	1.86M
December 31, 2024	136.54	144.04	144.04	149.43	135	3.25M
December 30, 2024	125.38	126.51	126.51	127.4	123.34	1.11M
December 27, 2024	128.45	127.11	127.11	129.53	125.7	676,560
December 26, 2024	129.38	129.84	129.84	130.46	126.67	707,837
December 24, 2024	128.5	129.38	129.38	129.5	126.39	431,100
December 23, 2024	133.13	128.04	128.04	133.5	127.01	1.27M
December 20, 2024	129.37	133.49	133.49	135.12	128.66	2.52M
December 19, 2024	128.38	131.14	131.14	131.81	128.3	2.39M
December 18, 2024	130.73	126.66	126.66	131.51	124.44	2.2M
December 17, 2024	129	128.18	128.18	132.51	124.28	907,708
December 16, 2024	130.31	130.64	130.64	135.49	129	1.98M
December 13, 2024	135.14	131.72	131.72	138.97	129.82	2.34M
December 12, 2024	148.14	135.08	135.08	149.98	134.75	2.4M
December 11, 2024	152.61	149.67	149.67	152.61	149.35	933,147
December 10, 2024	150.21	150	150	153.44	149.37	1.35M
December 09, 2024	157.15	149.9	149.9	158.4	149	1.58M
December 06, 2024	158.54	157.11	157.11	158.54	154.1	1.7M
December 05, 2024	162.27	158.35	158.35	163.73	157.68	786,371
December 04, 2024	163.98	164.93	164.93	168.72	162.16	1.05M
December 03, 2024	166.91	161.22	161.22	168.13	159.26	1.37M
December 02, 2024	168.63	166.8	166.8	171.05	166.64	693,922
November 29, 2024	167.8	168.82	168.82	170.05	166.52	358,900
November 27, 2024	171.1	165.32	165.32	171.81	165.21	870,891
November 26, 2024	167.07	171.96	171.96	172.71	166.55	755,909
November 25, 2024	176	168.26	168.26	176.71	166	1.18M
November 22, 2024	175.15	173.71	173.71	177.18	172.19	1.2M
November 21, 2024	173.24	174.96	174.96	176.01	171.3	1.04M
November 20, 2024	173.32	171.21	171.21	173.97	165.98	982,327
November 19, 2024	161.36	168.17	168.17	169.23	161.36	447,576
November 18, 2024	160.41	163.02	163.02	164.72	157.76	838,620
November 15, 2024	157.83	158.44	158.44	158.95	155.08	632,418
November 14, 2024	163.47	157.65	157.65	163.75	156.96	710,640
November 13, 2024	164.13	162.43	162.13	164.2	161.5	678,700
November 12, 2024	164.81	161.45	161.15	166	158.99	815,102
November 11, 2024	160	164.68	164.38	165.84	159.99	1.19M
November 08, 2024	151.35	157.07	156.78	158.45	150.13	1.31M
November 07, 2024	150.4	150.02	149.74	150.9	147.98	1.12M
November 06, 2024	145.81	149.02	148.74	149.43	143.53	1.77M
November 05, 2024	133.56	139.14	138.88	139.44	133.5	1.54M
November 04, 2024	142.49	137.55	137.3	142.79	136.15	1.37M
November 01, 2024	148.9	142.46	142.2	149.42	141.63	2.5M
October 31, 2024	138.49	134.44	134.19	143.99	127.23	2.47M
October 30, 2024	140.95	145.3	145.03	145.84	140.23	1.15M
October 29, 2024	141.7	143.43	143.43	143.53	140.01	955,542
October 28, 2024	144.54	142.51	142.51	145.57	142.48	951,759
October 25, 2024	144.1	144.24	144.24	145.12	141.65	694,786
October 24, 2024	141.27	143.18	143.18	144.16	140.37	1.13M
October 23, 2024	139.52	140.83	140.83	141.5	136.58	785,414
October 22, 2024	141.78	140.23	140.23	142.6	139.53	964,636

FTAI Aviation Ltd. (FTAI) NASDAQ