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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.44	25.5	25.5	25.55	25.41	5,532
September 04, 2025	25.48	25.48	25.48	25.49	25.44	10,045
September 03, 2025	25.4	25.4	25.4	25.4	25.33	2,631
September 02, 2025	25.28	25.31	25.31	25.31	25.27	3,500
August 29, 2025	25.31	25.25	25.25	25.32	25.24	17,200
August 28, 2025	25.29	25.32	25.32	25.34	25.26	3,000
August 27, 2025	25.3	25.26	25.26	25.32	25.26	3,563
August 26, 2025	25.25	25.32	25.32	25.32	25.24	6,624
August 25, 2025	25.31	25.25	25.25	25.34	25.15	17,122
August 22, 2025	25.35	25.33	25.33	25.35	25.26	7,500
August 21, 2025	25.29	25.31	25.31	25.34	25.28	3,200
August 20, 2025	25.33	25.31	25.31	25.35	25.31	3,340
August 19, 2025	25.33	25.33	25.33	25.33	25.27	2,388
August 18, 2025	25.3	25.33	25.33	25.37	25.14	30,900
August 15, 2025	25.32	25.29	25.29	25.43	25.25	5,500
August 14, 2025	25.57	25.31	25.31	25.57	25.25	11,000
August 13, 2025	25.18	25.33	25.33	25.45	25.16	33,700
August 12, 2025	25.25	25.16	25.16	25.29	25.16	17,800
August 11, 2025	25.13	25.22	25.22	25.29	25.11	3,534
August 08, 2025	25.32	25.02	25.02	25.32	24.96	16,200
August 07, 2025	25.86	25.73	25.21	25.87	25.73	2,626
August 06, 2025	25.85	25.87	25.87	25.87	25.78	2,243
August 05, 2025	25.79	25.63	25.63	25.89	25.63	5,900
August 04, 2025	25.65	25.79	25.79	25.79	25.63	3,800
August 01, 2025	25.52	25.75	25.75	25.87	25.48	6,100
July 31, 2025	25.49	25.42	25.42	25.49	25.39	13,300
July 30, 2025	25.46	25.49	25.49	25.49	25.42	9,900
July 29, 2025	25.46	25.4	25.4	25.46	25.4	1,317
July 28, 2025	25.44	25.39	25.39	25.48	25.39	5,200
July 25, 2025	25.53	25.53	25.53	25.53	25.53	402
July 24, 2025	25.4	25.43	25.43	25.52	25.4	1,540
July 23, 2025	25.53	25.35	25.35	25.53	25.3	9,447
July 22, 2025	25.48	25.42	25.42	25.51	25.4	6,001
July 21, 2025	25.52	25.53	25.53	25.53	25.42	4,100
July 18, 2025	25.53	25.39	25.39	25.53	25.39	1,000
July 17, 2025	25.53	25.53	25.53	25.53	25.53	800
July 16, 2025	25.47	25.49	25.49	25.53	25.47	3,805
July 15, 2025	25.4	25.46	25.46	25.46	25.39	1,510
July 14, 2025	25.49	25.49	25.49	25.49	25.33	4,900
July 11, 2025	25.49	25.49	25.49	25.49	25.49	500
July 10, 2025	25.37	25.45	25.45	25.49	25.37	5,900
July 09, 2025	25.34	25.35	25.35	25.42	25.31	5,600
July 08, 2025	25.4	25.4	25.4	25.4	25.21	2,349
July 07, 2025	25.36	25.39	25.39	25.39	25.33	2,131
July 03, 2025	25.39	25.4	25.4	25.4	25.35	4,014
July 02, 2025	25.25	25.4	25.4	25.48	25.25	2,700
July 01, 2025	25.34	25.34	25.34	25.34	25.34	1,100
June 30, 2025	25.24	25.12	25.12	25.39	25.1	155,001
June 27, 2025	25.23	25.12	25.12	25.23	25.12	3,600
June 26, 2025	25.22	25.1	25.1	25.25	25.05	14,200
June 25, 2025	25.22	25.1	25.1	25.25	25	13,000
June 24, 2025	25.1	25.04	25.04	25.24	25.04	7,300
June 23, 2025	25.19	25.07	25.07	25.19	25.04	7,100
June 20, 2025	25.31	25.04	25.04	25.32	25.01	7,822
June 18, 2025	25.11	25.01	25.01	25.28	25.01	8,900
June 17, 2025	25.17	24.95	24.95	25.17	24.93	10,600
June 16, 2025	25.23	25.04	25.04	25.23	24.8	28,809
June 13, 2025	25.06	25.05	25.05	25.07	25.05	4,200
June 12, 2025	25.15	25.16	25.16	25.26	25.04	14,722
June 11, 2025	25.04	25.13	25.13	25.29	25.04	68,619

FTAI Aviation Ltd. (FTAIN) NASDAQ