FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI
· Real-Time Price · USD
140.03
-0.98 (-0.69%)
At close: Aug 20, 2025, 11:11 AM
FTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 140.86 | 143.71 | 139.84 | 141.01 | 141.01 | -1.02% | 824,383 |
| Aug 18, 2025 | 144.20 | 146.68 | 141.05 | 142.46 | 142.46 | -1.56% | 1,062,047 |
| Aug 15, 2025 | 145.00 | 145.77 | 143.00 | 144.72 | 144.72 | -0.12% | 887,600 |
| Aug 14, 2025 | 144.00 | 145.89 | 142.06 | 144.90 | 144.90 | -0.75% | 864,327 |
| Aug 13, 2025 | 143.72 | 146.12 | 140.30 | 146.00 | 146.00 | 2.41% | 1,205,645 |
| Aug 12, 2025 | 138.18 | 142.66 | 136.85 | 142.56 | 142.56 | 3.29% | 978,048 |
| Aug 11, 2025 | 136.56 | 140.24 | 135.03 | 138.02 | 137.72 | 1.44% | 797,989 |
| Aug 8, 2025 | 138.08 | 139.03 | 134.49 | 136.06 | 135.76 | -1.46% | 592,847 |
| Aug 7, 2025 | 137.77 | 142.36 | 136.86 | 138.07 | 137.77 | 0.32% | 966,904 |
| Aug 6, 2025 | 139.26 | 139.99 | 135.74 | 137.63 | 137.33 | -0.97% | 1,392,200 |
| Aug 5, 2025 | 142.90 | 142.90 | 137.08 | 138.98 | 138.68 | -1.76% | 1,236,646 |
| Aug 4, 2025 | 140.18 | 141.58 | 136.11 | 141.47 | 141.16 | 3.02% | 1,163,341 |
| Aug 1, 2025 | 134.75 | 140.95 | 128.32 | 137.32 | 137.02 | -0.21% | 1,888,711 |
| Jul 31, 2025 | 147.49 | 152.82 | 136.62 | 137.61 | 137.31 | -4.74% | 2,788,200 |
| Jul 30, 2025 | 126.45 | 146.50 | 126.20 | 144.46 | 144.15 | 26.56% | 7,157,646 |
| Jul 29, 2025 | 116.30 | 117.23 | 113.43 | 114.14 | 113.89 | -0.21% | 1,213,011 |
| Jul 28, 2025 | 118.05 | 118.16 | 113.48 | 114.38 | 114.13 | -2.39% | 1,472,714 |
| Jul 25, 2025 | 111.32 | 117.30 | 110.77 | 117.18 | 116.93 | 6.60% | 1,357,171 |
| Jul 24, 2025 | 112.37 | 112.83 | 109.90 | 109.92 | 109.68 | -2.03% | 825,468 |
| Jul 23, 2025 | 111.03 | 113.18 | 110.96 | 112.20 | 111.96 | 1.15% | 947,800 |