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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	26.75	26.62	26.62	26.77	26.62	2,000
December 02, 2025	26.74	26.76	26.76	26.77	26.69	1,908
December 01, 2025	26.9	26.67	26.67	26.97	26.6	14,800
November 28, 2025	27.09	27.09	27.09	27.09	27.09	726
November 26, 2025	27.05	26.89	26.89	27.05	26.76	1,741
November 25, 2025	26.92	26.8	26.8	26.92	26.8	1,400
November 24, 2025	27.02	26.7	26.7	27.05	26.7	4,600
November 21, 2025	27.09	27.07	27.07	27.09	26.85	4,645
November 20, 2025	27.09	27.02	27.02	27.09	27	3,228
November 19, 2025	27.02	27.05	27.05	27.08	27.02	2,000
November 18, 2025	27.01	26.88	26.88	27.01	26.88	3,900
November 17, 2025	27	26.99	26.99	27	26.95	3,600
November 14, 2025	26.88	26.9	26.9	26.9	26.85	4,919
November 13, 2025	26.77	26.85	26.85	26.85	26.77	4,504
November 12, 2025	26.57	26.84	26.84	26.84	26.57	2,600
November 11, 2025	26.64	26.5	26.5	26.69	26.5	10,400
November 10, 2025	26.61	26.49	26.49	26.61	26.45	7,400
November 07, 2025	26.39	26.5	26.5	26.5	26.31	2,800
November 06, 2025	26.61	26.3	26.3	26.61	26.3	20,900
November 05, 2025	26.66	26.63	26.63	26.84	26.57	9,500
November 04, 2025	27	26.75	26.75	27	26.75	3,035
November 03, 2025	27.16	26.98	26.98	27.16	26.98	1,500
October 31, 2025	26.98	26.9	26.9	26.98	26.9	732
October 30, 2025	27.2	27	27	27.2	26.87	2,800
October 29, 2025	27.12	27	27	27.25	27	4,400
October 28, 2025	27.07	27	27	27.07	26.86	4,695
October 27, 2025	27.02	27.04	27.04	27.04	26.86	3,700
October 24, 2025	26.99	26.85	26.85	27.1	26.76	2,200
October 23, 2025	26.52	26.57	26.57	26.57	26.52	653
October 22, 2025	27	27.1	27.1	27.1	26.98	1,300
October 21, 2025	27.2	27.24	27.24	27.24	27.2	1,135
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

FTAI Aviation Ltd. (FTAIM) NASDAQ