FTAI Aviation Ltd. - Common Stock (FTAI)

189.41
-0.69 (-0.36%)
NASDAQ· Last Trade: Sep 1st, 2:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FTAI Aviation Ltd. - Common Stock (FTAI)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026192.00192.62185.61190.101,974,003190.10
8/28/2026199.49200.84193.00194.98984,802194.98
8/27/2026202.72203.43195.72199.421,121,100199.42
8/26/2026201.31203.98200.10201.27982,080201.27
8/25/2026202.85202.85198.40200.47967,047200.47
8/24/2026207.61209.84197.99198.421,245,867198.42
8/21/2026203.90211.20202.63209.70904,266209.70
8/20/2026208.52208.52194.43197.811,390,604197.81
8/19/2026211.46213.00204.16210.911,118,215210.91
8/18/2026220.52222.50208.77211.501,402,727211.50
8/17/2026220.06234.59217.50227.431,267,176227.43
8/14/2026216.56218.51213.95217.13641,891217.13
8/13/2026227.44229.00215.11216.151,245,535216.15
8/12/2026232.29233.98225.48226.661,716,160226.66
8/11/2026216.21225.84216.21225.601,082,892225.10
8/10/2026215.33219.53212.07215.001,118,775214.52
8/07/2026225.00225.15214.33216.241,334,416215.76
8/06/2026224.14228.77220.23221.231,646,257220.74
8/05/2026225.00232.97221.69223.731,300,784223.23
8/04/2026230.92232.19210.53221.961,580,751221.47
8/03/2026211.25231.68209.85225.152,195,778224.65
7/31/2026202.00211.72200.00206.002,738,916205.54
7/30/2026184.95198.00179.11197.504,996,562197.06
7/29/2026210.79210.79196.75197.373,412,986196.93
7/28/2026210.08213.32196.51212.471,732,389212.00
7/27/2026221.49223.45204.60214.151,233,937213.68
7/24/2026216.81219.32212.62215.98809,627215.50
7/23/2026221.32227.28214.62216.811,075,379216.33
7/22/2026225.70231.10215.59222.492,643,602222.00
7/21/2026201.50212.40196.48210.251,486,794209.78
7/20/2026210.00213.80198.83199.711,534,420199.27
7/17/2026198.51210.33198.44207.461,182,894207.00
7/16/2026206.97210.43198.34203.701,408,468203.25
7/15/2026214.88216.22204.18213.801,205,081213.33
7/14/2026211.95215.00205.10206.221,106,563205.76
7/13/2026220.67224.76209.29209.881,328,918209.41
7/10/2026226.65227.73217.00227.351,055,634226.85
7/09/2026221.45231.21219.00228.021,506,298227.51
7/08/2026222.22227.32210.55216.101,582,781215.62
7/07/2026237.46239.16219.10227.551,527,305227.05
7/06/2026245.92259.66240.35241.541,099,784241.00
7/02/2026262.25270.37245.00248.061,192,410247.51
7/01/2026266.69269.34258.27261.83873,650261.25
6/30/2026264.93273.32261.27270.53934,657269.93
6/29/2026263.44267.15254.35263.62913,056263.04
6/26/2026262.00272.95249.65260.082,623,138259.50
6/25/2026277.39279.58267.19268.40658,558267.81
6/24/2026259.04280.00259.01272.14856,230271.54
6/23/2026258.47266.27255.61262.09768,241261.51
6/22/2026276.79285.00270.24272.05864,614271.45
6/18/2026283.19288.40271.64276.111,355,155275.50
6/17/2026268.93285.50265.83277.311,225,859276.69
6/16/2026266.54273.18260.98268.52905,632267.93
6/15/2026255.59267.54252.05263.521,033,835262.94
6/12/2026244.26248.00238.75241.96746,315241.42
6/11/2026229.15242.26223.10241.341,212,121240.81
6/10/2026230.21232.35219.37225.761,100,236225.26
6/09/2026234.42243.11221.53233.75913,400233.23
6/08/2026237.92243.46228.90230.461,048,571229.95
6/05/2026242.58248.54230.26234.05954,097233.53
6/04/2026246.00253.88242.50250.09720,250249.54
6/03/2026245.00252.57238.00247.01862,666246.46
6/02/2026247.82254.52243.93245.86678,831245.31
6/01/2026252.37256.16240.98247.82789,966247.27