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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.4	26.5	26.5	26.5	26.34	2,100
September 04, 2025	26.43	26.35	26.35	26.49	26.31	5,825
September 03, 2025	26.5	26.5	26.5	26.59	26.34	4,200
September 02, 2025	26.59	26.59	26.59	26.59	26.48	1,009
August 29, 2025	26.55	26.55	26.55	26.55	26.55	704
August 28, 2025	26.6	26.6	26.6	26.6	26.6	9
August 27, 2025	26.51	26.6	26.6	26.6	26.51	544
August 26, 2025	26.63	26.5	26.5	26.63	26.5	404
August 25, 2025	26.52	26.63	26.63	26.76	26.5	1,600
August 22, 2025	26.82	26.74	26.74	26.89	26.74	2,702
August 21, 2025	26.79	26.68	26.68	26.79	26.68	600
August 20, 2025	26.47	26.6	26.6	26.68	26.47	2,649
August 19, 2025	26.41	26.59	26.59	26.65	26.41	1,500
August 18, 2025	26.56	26.46	26.46	26.58	26.46	6,100
August 15, 2025	26.41	26.45	26.45	26.56	26.41	2,026
August 14, 2025	26.55	26.43	26.43	26.55	26.43	3,900
August 13, 2025	26.52	26.51	26.51	26.52	26.38	3,100
August 12, 2025	26.25	26.12	26.12	26.33	26.06	14,934
August 11, 2025	26.6	26.5	26.5	26.71	26.5	12,600
August 08, 2025	26.56	26.82	26.82	26.85	26.56	14,907
August 07, 2025	26.67	26.84	26.25	26.84	26.67	7,400
August 06, 2025	26.75	26.65	26.06	26.75	26.61	6,320
August 05, 2025	26.69	26.74	26.15	26.74	26.69	1,046
August 04, 2025	26.73	26.68	26.08	26.73	26.68	717
August 01, 2025	26.75	26.74	26.15	26.75	26.73	1,803
July 31, 2025	26.74	26.75	26.16	26.75	26.63	2,431
July 30, 2025	26.75	26.66	26.07	26.75	26.52	1,500
July 29, 2025	26.6	26.56	25.97	26.6	26.56	1,700
July 28, 2025	26.6	26.66	26.07	26.66	26.6	1,333
July 25, 2025	26.89	26.74	26.14	26.93	26.63	5,800
July 24, 2025	26.72	26.75	26.16	26.82	26.72	3,900
July 23, 2025	26.7	26.68	26.08	26.74	26.6	1,424
July 22, 2025	26.74	26.74	26.15	26.74	26.74	1,100
July 21, 2025	26.66	26.66	26.66	26.66	26.66	1,014
July 18, 2025	26.74	26.74	26.74	26.74	26.74	60
July 17, 2025	26.56	26.74	26.74	26.74	26.56	3,400
July 16, 2025	26.48	26.5	26.5	26.5	26.45	1,600
July 15, 2025	26.5	26.56	26.56	26.56	26.24	1,612
July 14, 2025	26.58	26.65	26.65	26.65	26.58	848
July 11, 2025	26.56	26.56	26.56	26.56	26.56	1,700
July 10, 2025	26.5	26.56	26.56	26.56	26.5	1,212
July 09, 2025	26.66	26.66	26.66	26.66	26.66	508
July 08, 2025	26.64	26.64	26.64	26.64	26.64	1,997
July 07, 2025	26.7	26.64	26.64	26.75	26.64	1,742
July 03, 2025	26.75	26.75	26.75	26.75	26.75	216
July 02, 2025	26.6	26.75	26.75	26.75	26.6	800
July 01, 2025	26.65	26.75	26.75	26.93	26.65	2,600
June 30, 2025	26.82	26.83	26.83	26.84	26.77	1,300
June 27, 2025	26.7	26.7	26.7	26.7	26.7	372
June 26, 2025	26.81	26.68	26.68	26.81	26.65	500
June 25, 2025	26.8	26.65	26.65	26.85	26.65	1,000
June 24, 2025	26.65	26.92	26.92	26.92	26.57	5,000
June 23, 2025	26.7	26.93	26.93	26.97	26.59	3,929
June 20, 2025	26.71	26.56	26.56	26.71	26.56	2,800
June 18, 2025	26.99	26.99	26.99	26.99	26.99	521
June 17, 2025	26.55	26.55	26.55	26.55	26.55	111
June 16, 2025	26.72	26.55	26.55	26.72	26.55	1,545
June 13, 2025	26.63	26.63	26.63	26.63	26.63	46
June 12, 2025	26.94	26.63	26.63	26.94	26.54	1,024
June 11, 2025	26.58	26.58	26.58	26.58	26.58	325

FTAI Aviation Ltd. (FTAIM) NASDAQ