FTAI Aviation Ltd. - Common Stock (FTAI)

198.83
+18.56 (10.30%)
NASDAQ · Last Trade: Nov 10th, 12:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/2026187.62200.67185.93198.832,133,971198.33
11/06/2026172.97180.87166.08180.273,211,675179.82
11/05/2026175.45180.07158.74162.452,918,524162.04
11/04/2026194.69198.33178.62179.583,153,349179.13
11/03/2026198.06204.00197.01200.741,507,288200.24
11/02/2026191.00206.60190.48197.752,907,731197.25
10/30/2026189.00193.32183.18187.272,317,447186.80
10/29/2026184.98196.26177.90196.013,436,128195.52
10/28/2026159.91168.00157.83167.142,197,317166.72
10/27/2026158.28159.03154.12158.671,383,384158.27
10/26/2026155.97160.38152.50157.591,809,421157.19
10/23/2026154.42158.07146.48154.371,583,808153.98
10/22/2026158.00161.87153.23157.502,666,506157.10
10/21/2026161.80171.44161.20163.522,481,602163.11
10/20/2026160.80166.52157.41157.951,434,535157.55
10/19/2026166.75167.50161.55163.341,434,457162.93
10/16/2026169.09172.28164.14164.461,736,560164.05
10/15/2026160.00168.87152.51168.562,197,154168.14
10/14/2026164.37167.78156.34163.252,941,989162.84
10/13/2026164.00170.93163.49166.873,283,027166.45
10/12/2026169.00169.74164.22165.53952,264165.11
10/09/2026172.86173.99166.50169.97962,981169.54
10/08/2026171.05173.35168.35171.061,938,568170.63
10/07/2026175.50178.41169.97174.831,695,677174.39
10/06/2026167.70180.03166.69179.442,177,474178.99
10/05/2026168.17168.67164.43164.70737,674164.29
10/02/2026169.03169.80162.34167.031,167,307166.61
10/01/2026167.00169.28164.23167.321,017,770166.90
9/30/2026172.47172.95166.39167.031,160,924166.61
9/29/2026170.10174.85168.90168.93913,819168.50
9/28/2026173.38173.38166.42167.101,666,150166.68
9/25/2026175.23177.40171.75175.061,503,111174.62
9/24/2026182.72182.97174.22174.531,548,533174.09
9/23/2026187.73191.90185.64186.011,388,268185.54
9/22/2026194.86194.86189.03189.74630,316189.26
9/21/2026193.60195.97190.33192.74887,993192.25
9/18/2026195.55195.75189.89190.741,402,298190.26
9/17/2026196.50199.88193.15195.071,498,611194.58
9/16/2026183.41190.60179.82189.832,311,220189.35
9/15/2026177.30178.18171.97176.441,664,429176.00
9/14/2026180.00183.83174.80176.002,100,005175.56
9/11/2026184.00189.47182.00186.061,245,866185.59
9/10/2026182.08183.27177.43180.092,000,168179.64
9/09/2026195.00195.53183.71185.251,047,528184.78
9/08/2026196.91200.18192.72196.69820,730196.19
9/04/2026199.39200.88193.03196.281,050,275195.79
9/03/2026186.00202.47184.84199.391,779,271198.89
9/02/2026189.08191.54184.65185.611,169,024185.14
9/01/2026187.48191.77186.46189.291,260,505188.81
8/31/2026192.00192.62185.61190.101,974,003189.62
8/28/2026199.49200.84193.00194.98984,802194.49
8/27/2026202.72203.43195.72199.421,121,100198.92
8/26/2026201.31203.98200.10201.27982,080200.76
8/25/2026202.85202.85198.40200.47967,047199.97
8/24/2026207.61209.84197.99198.421,245,867197.92
8/21/2026203.90211.20202.63209.70904,266209.17
8/20/2026208.52208.52194.43197.811,390,604197.31
8/19/2026211.46213.00204.16210.911,118,215210.38
8/18/2026220.52222.50208.77211.501,402,727210.97
8/17/2026220.06234.59217.50227.431,267,176226.86
8/14/2026216.56218.51213.95217.13641,891216.58
8/13/2026227.44229.00215.11216.151,245,535215.61
8/12/2026232.29233.98225.48226.661,716,160226.09
8/11/2026216.21225.84216.21225.601,082,892224.53
8/10/2026215.33219.53212.07215.001,118,775213.98