FTAI Aviation Ltd. (FTAIM) NASDAQ

26.62

-0.09(-0.34%)

Updated at June 02 04:00PM

Currency In USD

FTAIM Historical Return

If you invested $1000 in FTAI Aviation Ltd. (FTAIM) since IPO date, it would be worth $1,432.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,435.04, while $1000 invested 1 year ago would be worth $1,065.65. This corresponds to total returns of 43.27%, 43.5%, 6.57%, respectively, with annualized returns of 11.74%, 12.81%, 6.57%.

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
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
May 26, 2026	27.35	27	27	27.35	26.93	4,269
May 22, 2026	26.99	27	27	27	26.99	2,420
May 21, 2026	26.99	27	27	27.08	26.99	1,982
May 20, 2026	27.05	26.89	26.89	27.05	26.8	10,889
May 19, 2026	26.9	26.63	26.63	27.13	26.63	5,756
May 18, 2026	26.9	26.9	26.9	27	26.8	2,069
May 15, 2026	26.82	26.75	26.75	26.82	26.75	913
May 14, 2026	26.89	27	27	27	26.7	1,645
May 13, 2026	26.91	27	27	27.08	26.91	3,275
May 12, 2026	26.98	26.94	26.94	26.98	26.65	8,410
May 11, 2026	27.05	26.97	26.97	27.24	26.96	4,122
May 08, 2026	27	26.95	26.95	27.4	26.89	5,224
May 07, 2026	27	27	27	27	27	2,569
May 06, 2026	27.39	27	27	27.39	26.9	5,682
May 05, 2026	27.09	27.07	27.07	27.1	27.07	214
May 04, 2026	27.33	27.31	27.31	27.33	27.06	3,622
May 01, 2026	27.29	27.28	27.28	27.29	26.95	2,765
April 30, 2026	26.61	26.9	26.9	26.9	26.61	3,494
April 29, 2026	26.69	26.51	26.51	26.69	26.5	3,454
April 28, 2026	26.85	26.53	26.53	26.95	26.53	12,162
April 27, 2026	26.85	26.85	26.85	26.85	26.72	1,375
April 24, 2026	26.57	26.87	26.87	26.87	26.57	4,507
April 23, 2026	26.82	26.53	26.53	26.9	26.53	15,790
April 22, 2026	26.95	26.67	26.67	26.95	26.65	5,722
April 21, 2026	26.8	26.9	26.9	26.9	26.8	3,486
April 20, 2026	26.9	26.83	26.83	26.9	26.8	2,670
April 17, 2026	27.08	26.9	26.9	27.08	26.89	4,061
April 16, 2026	27	26.88	26.88	27	26.7	5,011
April 15, 2026	26.99	26.89	26.89	26.99	26.89	4,321
April 14, 2026	26.9	26.82	26.82	26.9	26.82	2,028
April 13, 2026	26.62	26.9	26.9	26.9	26.62	2,177
April 10, 2026	27.02	26.98	26.98	27.1	26.93	2,377
April 09, 2026	27.07	27	27	27.18	27	3,919
April 08, 2026	27.05	27	27	27.05	27	1,887
April 07, 2026	27.1	27	27	27.1	27	2,800
April 06, 2026	27.2	27.15	27.15	27.2	27.11	3,177
April 02, 2026	27.15	27.2	27.2	27.2	27.15	5,664
April 01, 2026	27.15	27.15	27.15	27.15	27.15	292
March 31, 2026	27.27	27.05	27.14	27.27	27.05	704
March 30, 2026	27.14	27.14	27.14	27.14	27.14	704
March 27, 2026	27.11	27.11	27.11	27.11	27.11	437
March 26, 2026	27.18	27.15	27.15	27.18	26.9	4,761
March 25, 2026	27.32	27.2	27.24	27.36	27.06	4,161
March 24, 2026	27.4	27.37	27.37	27.4	27.37	1,224
March 23, 2026	27.13	27.26	27.26	27.26	27.13	1,894
March 20, 2026	27.18	27.12	27.12	27.2	26.93	3,535
March 19, 2026	27.1	27.02	27.02	27.1	27.02	1,371
March 18, 2026	27.16	27.18	27.18	27.25	26.78	27,516
March 17, 2026	26.65	27.07	27.07	27.17	26.65	14,161
March 16, 2026	26.9	26.85	26.85	26.9	26.46	4,386
March 13, 2026	26.78	26.61	26.61	26.78	26.61	845
March 12, 2026	26.65	26.4	26.4	26.65	26.4	2,223
March 11, 2026	26.74	26.65	26.65	26.74	26.58	2,061
March 10, 2026	26.8	26.71	26.71	26.8	26.58	1,592
March 09, 2026	26.94	26.75	26.75	26.94	26.75	6,670