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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	112.37	109.92	109.92	112.83	109.9	825,468
July 23, 2025	111.03	112.2	112.2	113.18	110.96	947,800
July 22, 2025	113.5	110.92	110.92	115.15	110.87	897,115
July 21, 2025	114.07	113.88	113.88	114.8	111.81	787,493
July 18, 2025	116	113.59	113.59	117	112.92	822,649
July 17, 2025	115.64	115.65	115.65	119.49	115.45	1.07M
July 16, 2025	115.39	115.15	115.15	115.62	111.29	1.02M
July 15, 2025	115.44	113.79	113.79	116.39	112.33	1.26M
July 14, 2025	111	114.66	114.66	116.3	110.4	1.58M
July 11, 2025	111.5	110.98	110.98	113.35	109.13	1.3M
July 10, 2025	111.26	112.68	112.68	114.04	109.18	1.82M
July 09, 2025	111	110.41	110.41	112.16	109.05	1.43M
July 08, 2025	111.61	109.76	109.76	113.53	108.47	1.68M
July 07, 2025	113.65	111.49	111.49	114.4	110.18	1.74M
July 03, 2025	114.76	114.95	114.95	115.8	112.51	961,130
July 02, 2025	113.86	113.14	113.14	115.24	111.47	2.05M
July 01, 2025	115.07	113.86	113.86	116	110.55	2.6M
June 30, 2025	119.26	115.04	115.04	119.5	114.18	2.75M
June 27, 2025	120.96	118.6	118.6	123.78	117.48	17.04M
June 26, 2025	128	122.01	122.01	130.28	121.69	2.16M
June 25, 2025	135.5	125	125	136	124.2	2.29M
June 24, 2025	131.11	135.05	135.05	136.55	127.51	1.2M
June 23, 2025	128	130.23	130.23	132.19	126.4	1.48M
June 20, 2025	131.14	129.09	129.09	131.21	127.53	1.63M
June 18, 2025	123.44	130.08	130.08	130.26	122.83	1.5M
June 17, 2025	123.27	123.25	123.25	126.33	122	1.1M
June 16, 2025	126.12	124.06	124.06	128.98	123.74	1.1M
June 13, 2025	123.11	123.77	123.77	125.91	121.86	1.2M
June 12, 2025	119.43	123.74	123.74	124.08	118.4	837,373
June 11, 2025	121.73	120.35	120.35	122.94	119.98	890,037

FTAI Aviation Ltd. (FTAI) NASDAQ