FTAI Aviation Ltd. (FTAIM) NASDAQ

Currency In USD

FTAIM Historical Return

If you invested $1000 in FTAI Aviation Ltd. (FTAIM) since IPO date, it would be worth $1,475.83 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,424.46, while $1000 invested 1 year ago would be worth $1,076.17. This corresponds to total returns of 47.58%, 42.45%, 7.62%, respectively, with annualized returns of 11.91%, 12.5%, 7.62%.

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

FTAIM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	27.32	27.42	27.42	27.42	27.29	2,555
August 20, 2026	27.55	27.45	27.45	27.55	27.33	1,401
August 19, 2026	27.5	27.4	27.4	27.5	27.4	2,015
August 18, 2026	27.6	27.35	27.35	27.6	27.31	6,747
August 17, 2026	27.6	27.56	27.56	27.6	27.5	4,368
August 14, 2026	27.55	27.48	27.48	27.55	27.48	996
August 13, 2026	27.6	27.45	27.45	27.6	27.45	543
August 12, 2026	27.44	27.6	27.6	27.6	27.44	1,197
August 11, 2026	27.55	27.44	27.44	27.55	27.42	1,748
August 10, 2026	27.6	27.5	27.5	27.6	27.5	1,042
August 07, 2026	27.5	27.61	27.61	27.61	27.5	1,358
August 06, 2026	27.6	27.56	27.56	27.6	27.5	2,425
August 05, 2026	27.59	27.55	27.55	27.59	27.55	851
August 04, 2026	27.59	27.55	27.55	27.59	27.52	709
August 03, 2026	27.5	27.55	27.55	27.55	27.5	831
July 31, 2026	27.52	27.43	27.43	27.55	27.27	12,662
July 30, 2026	27.38	27.36	27.36	27.45	27.25	2,613
July 29, 2026	27.43	27.41	27.41	27.43	27.41	1,170
July 28, 2026	27.6	27.51	27.51	27.6	27.51	3,358
July 27, 2026	27.6	27.59	27.59	27.6	27.5	1,983
July 23, 2026	27.5	27.55	27.55	27.55	27.5	756
July 22, 2026	27.59	27.6	27.6	27.6	27.41	6,047
July 21, 2026	27.41	27.58	27.58	27.58	27.41	4,073
July 20, 2026	27.57	27.48	27.48	27.58	27.48	3,356
July 17, 2026	27.42	27.45	27.45	27.48	27.42	3,186
July 16, 2026	27.51	27.41	27.41	27.59	27.41	1,838
July 15, 2026	27.41	27.38	27.38	27.59	27.38	4,047
July 14, 2026	27.36	27.36	27.36	27.41	27.36	6,242
July 13, 2026	27.37	27.28	27.28	27.37	27.25	1,732
July 10, 2026	27.3	27.3	27.3	27.3	27.3	248
July 09, 2026	27.24	27.03	27.03	27.3	26.86	3,614
July 08, 2026	27	27.12	27.12	27.13	26.85	4,876
July 07, 2026	27.15	26.85	26.85	27.15	26.85	4,710
July 06, 2026	27.3	27.15	27.15	27.3	27.08	3,603
July 02, 2026	27.42	27.17	27.17	27.42	27.17	1,437
July 01, 2026	27.36	27.12	27.12	27.37	27.06	6,258
June 30, 2026	27.59	27.41	27.41	27.59	27.4	2,622
June 29, 2026	27.59	27.5	27.5	27.59	27.39	3,140
June 26, 2026	27.6	27.58	27.58	27.6	27.33	8,019
June 25, 2026	27.34	27.55	27.55	27.81	27.05	62,218
June 24, 2026	27.13	27.34	27.34	27.36	27.13	10,867
June 23, 2026	27.1	27.05	27.05	27.1	26.99	29,377
June 22, 2026	26.97	27.05	27.05	27.24	26.95	4,643
June 18, 2026	26.89	26.78	26.78	26.99	26.66	8,372
June 17, 2026	26.87	26.8	26.8	26.87	26.77	10,638
June 16, 2026	26.75	26.75	26.75	26.85	26.7	14,699
June 15, 2026	26.85	26.7	26.7	26.85	26.6	20,261
June 12, 2026	26.71	26.63	26.63	26.71	26.63	14,062
June 11, 2026	26.75	26.75	26.75	26.75	26.75	1,110
June 10, 2026	26.78	26.8	26.8	26.8	26.69	0
June 09, 2026	26.66	26.71	26.71	26.71	26.66	1,340
June 08, 2026	26.88	26.66	26.66	26.88	26.66	2,215
June 05, 2026	26.85	26.74	26.74	26.85	26.64	5,091
June 04, 2026	26.88	26.72	26.72	26.88	26.72	2,361
June 03, 2026	26.85	26.9	26.9	26.9	26.85	1,779
June 02, 2026	26.79	26.62	26.62	26.8	26.62	4,725
June 01, 2026	26.8	26.71	26.71	26.8	26.61	4,957
May 29, 2026	27.4	27.35	27.35	27.4	27.11	5,792
May 28, 2026	27.33	27.23	27.23	27.4	27.22	7,452
May 27, 2026	27.25	27.25	27.25	27.38	27.2	7,038