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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	170.65	175.84	175.84	176.72	166.52	943,650
December 03, 2025	167.09	170.99	170.99	171.45	163.65	734,200
December 02, 2025	172.39	168.16	168.16	172.5	167.95	580,082
December 01, 2025	169.86	169.17	169.17	173.24	166.92	888,022
November 28, 2025	170.24	173.24	173.24	174.67	168.42	442,766
November 26, 2025	167	170.11	170.11	170.9	165.31	831,800
November 25, 2025	164	164	164	164.99	157.5	567,411
November 24, 2025	159.47	162.44	162.44	164.04	158.66	808,700
November 21, 2025	157	157.49	157.49	158.82	152.1	989,500
November 20, 2025	168.51	157.51	157.51	172.39	157.3	978,500
November 19, 2025	157.18	164.99	164.99	166.36	157.11	1.28M
November 18, 2025	151.84	156.07	156.07	158.16	149.5	1.13M
November 17, 2025	160.75	152.8	152.8	163.95	151.82	1.14M
November 14, 2025	153.67	158.3	158.3	167.86	152.51	1.93M
November 13, 2025	156.77	153	153	156.77	150	1.1M
November 12, 2025	156.09	153.57	153.57	159.65	152.01	1.57M
November 11, 2025	164.74	155.83	155.83	165.86	155.53	870,340
November 10, 2025	167	165.1	165.1	167.8	162.21	1.15M
November 07, 2025	158.84	164	164	165.04	155.31	1.18M
November 06, 2025	162.5	162.24	162.24	164.61	158.81	1.12M
November 05, 2025	157.64	162.5	162.5	165.02	152.44	2.11M
November 04, 2025	169.12	155.34	155.34	169.62	152.85	2.19M
November 03, 2025	168.52	172.71	172.71	174.43	167	1.48M
October 31, 2025	186.18	172.9	172.9	186.97	172.34	1.6M
October 30, 2025	185	186.76	186.76	187.7	177.04	2.57M
October 29, 2025	177.72	174	174	180	170.05	1.94M
October 28, 2025	187.49	179.39	179.39	194.36	169.25	2.45M
October 27, 2025	184.85	185.09	185.09	189.22	184.43	2.05M
October 24, 2025	180	181.96	181.96	182.35	178.6	1.09M
October 23, 2025	172.36	178.2	178.2	179.33	172.31	904,404
October 22, 2025	175.66	172.16	172.16	176.29	169.46	548,944
October 21, 2025	177.4	172.67	172.67	178.5	172.64	685,360
October 20, 2025	167.26	176.91	176.91	176.93	167.26	742,500
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

FTAI Aviation Ltd. (FTAI) NASDAQ