FTAI Aviation Ltd. (FTAI) NASDAQ

Currency In USD

FTAI Historical Return

If you invested $1000 in FTAI Aviation Ltd. (FTAI) 10 years ago, it would be worth $30,627.55 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,708.36, while $1000 invested 1 year ago would be worth $1,064.36. This corresponds to total returns of 2,962.76%, 870.84%, 6.44%, respectively, with annualized returns of 40.79%, 57.59%, 6.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FTAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	182.08	180.09	180.09	183.27	177.43	1.99M
September 09, 2026	195	185.25	185.25	195.53	183.71	1.03M
September 08, 2026	196.91	196.69	196.69	200.18	192.72	819,966
September 04, 2026	199.39	196.28	196.28	200.89	193.03	995,534
September 03, 2026	186	199.39	199.39	202.47	184.84	1.54M
September 02, 2026	189.08	185.61	185.61	191.54	184.65	1.17M
September 01, 2026	187.48	189.29	189.29	191.77	186.46	1.26M
August 31, 2026	192	190.1	190.1	192.62	185.61	1.96M
August 28, 2026	199.49	194.98	194.98	200.84	193	984,399
August 27, 2026	202.72	199.42	199.42	203.43	195.72	1.07M
August 26, 2026	201.31	201.27	201.27	203.98	200.1	977,070
August 25, 2026	202.85	200.47	200.47	202.85	198.4	966,147
August 24, 2026	207.61	198.42	198.42	209.84	197.99	997,500
August 21, 2026	203.9	209.7	209.7	211.2	202.63	903,632
August 20, 2026	208.52	197.81	197.81	208.52	194.43	1.39M
August 19, 2026	211.46	210.91	210.91	213	204.16	1.12M
August 18, 2026	220.52	211.5	211.5	222.5	208.77	1.4M
August 17, 2026	220.06	227.43	227.43	234.59	217.5	1.26M
August 14, 2026	216.56	217.13	217.13	218.51	213.95	641,277
August 13, 2026	227.44	216.15	216.15	229	215.11	1.24M
August 12, 2026	232.29	226.66	226.66	233.98	225.48	1.44M
August 11, 2026	216.21	225.6	225.6	225.84	216.21	1.08M
August 10, 2026	215.33	215	215	219.53	212.07	1.02M
August 07, 2026	225	216.24	216.24	225.15	214.33	1.28M
August 06, 2026	224.14	221.23	221.23	228.77	220.23	1.59M
August 05, 2026	225	223.73	223.73	232.97	221.69	1.3M
August 04, 2026	230.92	221.96	221.96	232.19	210.53	1.58M
August 03, 2026	211.25	225.15	225.15	231.68	209.85	2.2M
July 31, 2026	202	206	206	211.72	200	2.74M
July 30, 2026	184.95	197.5	197.5	198	179.11	5M
July 29, 2026	210.79	197.37	197.37	210.79	196.75	3.31M
July 28, 2026	210.08	212.47	212.47	213.32	196.51	1.73M
July 27, 2026	221.5	214.15	214.15	223.45	204.6	1.23M
July 23, 2026	221.32	216.81	216.81	227.28	214.62	1.08M
July 22, 2026	225.7	222.49	222.49	231.1	215.59	2.64M
July 21, 2026	201.5	210.25	210.25	212.4	196.48	1.42M
July 20, 2026	210	199.71	199.71	213.8	198.83	1.53M
July 17, 2026	198.51	207.46	207.46	210.33	198.44	1.18M
July 16, 2026	206.97	203.7	203.7	210.43	198.34	1.41M
July 15, 2026	214.88	213.8	213.8	216.22	204.18	1.19M
July 14, 2026	211.95	206.22	206.22	215	205.11	1.11M
July 13, 2026	220.67	209.88	209.88	224.76	209.29	1.33M
July 10, 2026	226.65	227.35	227.35	227.73	217	1.05M
July 09, 2026	221.45	228.02	228.02	231.21	219	1.51M
July 08, 2026	222.22	216.1	216.1	227.32	210.55	1.58M
July 07, 2026	237.46	227.55	227.55	239.16	219.1	1.53M
July 06, 2026	245.92	241.54	241.54	259.66	240.35	1.1M
July 02, 2026	262.25	248.06	248.06	270.37	245	1.19M
July 01, 2026	266.69	261.83	261.83	269.34	258.27	867,847
June 30, 2026	264.93	270.53	270.53	273.32	261.27	931,576
June 29, 2026	263.44	263.62	263.62	267.15	254.35	901,611
June 26, 2026	262	260.08	260.08	272.95	249.65	2.61M
June 25, 2026	277.39	268.4	268.4	279.58	267.19	657,645
June 24, 2026	259.04	272.14	272.14	280	259.01	855,737
June 23, 2026	258.47	262.09	262.09	266.27	255.61	764,673
June 22, 2026	276.79	272.05	272.05	285	270.24	864,444
June 18, 2026	283.19	276.11	276.11	288.4	271.64	1.33M
June 17, 2026	268.93	277.31	277.31	285.5	265.83	1.22M
June 16, 2026	266.54	268.52	268.52	273.18	260.98	904,777
June 15, 2026	255.59	263.52	263.52	267.54	252.05	1.03M