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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	26.95	26.95	26.95	26.95	26.95	400
October 17, 2025	26.65	26.95	26.95	26.95	26.64	1,400
October 16, 2025	26.93	26.93	26.93	26.93	26.93	1,197
October 15, 2025	26.86	26.91	26.91	27	26.86	3,223
October 14, 2025	26.83	26.83	26.83	26.83	26.83	600
October 13, 2025	26.95	26.92	26.92	27.09	26.92	1,700
October 10, 2025	26.93	26.93	26.93	26.93	26.93	31
October 09, 2025	26.93	26.93	26.93	26.93	26.93	300
October 08, 2025	26.96	27.04	27.04	27.04	26.96	1,122
October 07, 2025	26.76	26.89	26.89	26.98	26.76	2,700
October 06, 2025	26.44	26.56	26.56	26.57	26.44	2,215
October 03, 2025	26.44	26.5	26.5	26.71	26.44	638
October 02, 2025	26.72	26.87	26.87	26.87	26.68	2,332
October 01, 2025	26.91	26.86	26.86	26.91	26.67	1,100
September 30, 2025	26.39	26.78	26.78	26.98	26.39	3,114
September 29, 2025	26.46	26.46	26.46	26.46	26.46	433
September 26, 2025	26.78	26.46	26.46	26.78	26.46	435
September 25, 2025	26.69	26.67	26.67	26.78	26.63	1,776
September 24, 2025	26.41	26.45	26.45	26.67	26.41	2,464
September 23, 2025	26.55	26.56	26.56	26.8	26.55	600
September 22, 2025	26.5	26.72	26.72	26.72	26.5	2,600
September 19, 2025	26.68	26.54	26.54	26.68	26.37	2,700
September 18, 2025	26.72	26.47	26.47	26.89	26.47	2,338
September 17, 2025	26.48	26.6	26.6	26.75	26.48	8,400
September 16, 2025	26.49	26.37	26.37	26.77	26.37	5,382
September 15, 2025	26.6	26.73	26.73	26.93	26.52	5,615
September 12, 2025	26.44	26.45	26.45	26.5	26.44	700
September 11, 2025	26.5	26.5	26.5	26.5	26.4	5,500
September 10, 2025	26.42	26.42	26.42	26.42	26.42	648
September 09, 2025	26.45	26.4	26.4	26.46	26.37	4,400
September 08, 2025	26.63	26.4	26.4	26.76	26.35	4,700
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

FTAI Aviation Ltd. (FTAIM) NASDAQ