FTAI Aviation Ltd. FTAI
180.20 USD -2.67 (-1.46%)
Regular-session close
177.27 -2.93 -1.63%
After hours · Nov 13, 6:40 PM ET
178.14 Day range 185.80
152.80 52-week range 310.04
- YTD
- -8.46%
- 1 year
- +17.78%
FTAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 184.09 | 185.80 | 178.14 | 180.20 | -2.67 | -1.46% | 999,480 |
| Nov 12, 2026 | 187.36 | 191.77 | 182.22 | 182.87 | -8.21 | -4.30% | 1,247,692 |
| Nov 11, 2026 | 192.12 | 193.25 | 184.02 | 191.08 | +3.08 | +1.64% | 1,757,318 |
| Nov 10, 2026 | 194.67 | 194.85 | 184.30 | 188.00 | -10.83 | -5.45% | 1,568,409 |
| Nov 9, 2026 | 187.62 | 200.67 | 185.93 | 198.83 | +18.56 | +10.30% | 2,133,900 |
| Nov 6, 2026 | 172.97 | 180.87 | 166.08 | 180.27 | +17.82 | +10.97% | 3,210,400 |
| Nov 5, 2026 | 175.45 | 180.07 | 158.74 | 162.45 | -17.13 | -9.54% | 2,918,500 |
| Nov 4, 2026 | 194.70 | 198.33 | 178.62 | 179.58 | -21.16 | -10.54% | 3,153,100 |
| Nov 3, 2026 | 198.06 | 204.00 | 197.01 | 200.74 | +2.99 | +1.51% | 1,507,300 |
| Nov 2, 2026 | 191.00 | 206.60 | 190.48 | 197.75 | +10.48 | +5.60% | 2,907,700 |
| Oct 30, 2026 | 189.00 | 193.32 | 183.18 | 187.27 | -8.74 | -4.46% | 2,316,900 |
| Oct 29, 2026 | 184.98 | 196.26 | 177.90 | 196.01 | +28.87 | +17.27% | 3,433,400 |
| Oct 28, 2026 | 159.91 | 168.00 | 157.83 | 167.14 | +8.47 | +5.34% | 2,197,100 |
| Oct 27, 2026 | 158.28 | 159.04 | 154.12 | 158.67 | +1.08 | +0.69% | 1,383,400 |
| Oct 26, 2026 | 155.97 | 160.38 | 152.50 | 157.59 | +3.22 | +2.09% | 1,809,400 |
| Oct 23, 2026 | 154.42 | 158.07 | 146.48 | 154.37 | -3.13 | -1.99% | 1,583,500 |
| Oct 22, 2026 | 158.00 | 161.87 | 153.23 | 157.50 | -6.02 | -3.68% | 2,666,300 |
| Oct 21, 2026 | 161.80 | 171.44 | 161.20 | 163.52 | +5.57 | +3.53% | 2,481,200 |
| Oct 20, 2026 | 160.80 | 166.52 | 157.41 | 157.95 | -5.39 | -3.30% | 1,434,000 |
| Oct 19, 2026 | 166.75 | 167.50 | 161.55 | 163.34 | -1.12 | -0.68% | 1,434,500 |
| Oct 16, 2026 | 169.09 | 172.28 | 164.14 | 164.46 | -4.10 | -2.43% | 1,736,400 |
| Oct 15, 2026 | 160.00 | 168.87 | 152.51 | 168.56 | +5.31 | +3.25% | 2,196,600 |
| Oct 14, 2026 | 164.37 | 167.78 | 156.34 | 163.25 | -3.62 | -2.17% | 2,940,200 |
| Oct 13, 2026 | 164.00 | 170.93 | 163.49 | 166.87 | +1.34 | +0.81% | 3,282,800 |
| Oct 12, 2026 | 169.00 | 169.74 | 164.22 | 165.53 | -4.43 | -2.61% | 951,400 |
| Oct 9, 2026 | 172.86 | 173.99 | 166.50 | 169.96 | -1.10 | -0.64% | 963,000 |
| Oct 8, 2026 | 171.05 | 173.35 | 168.35 | 171.06 | -3.77 | -2.16% | 1,938,500 |
| Oct 7, 2026 | 175.50 | 178.41 | 169.97 | 174.83 | -4.61 | -2.57% | 1,695,700 |
| Oct 6, 2026 | 167.70 | 180.02 | 166.69 | 179.44 | +14.74 | +8.95% | 2,177,100 |
| Oct 5, 2026 | 168.17 | 168.67 | 164.43 | 164.70 | -2.33 | -1.39% | 737,400 |
| Oct 2, 2026 | 169.03 | 169.80 | 162.35 | 167.03 | -0.29 | -0.17% | 1,167,300 |
| Oct 1, 2026 | 167.00 | 169.28 | 164.23 | 167.32 | +0.29 | +0.17% | 1,017,800 |
| Sep 30, 2026 | 172.47 | 172.95 | 166.39 | 167.03 | -1.90 | -1.12% | 1,160,500 |
| Sep 29, 2026 | 170.10 | 174.85 | 168.90 | 168.93 | +1.83 | +1.10% | 913,800 |
| Sep 28, 2026 | 173.38 | 173.38 | 166.42 | 167.10 | -7.96 | -4.55% | 1,665,900 |
| Sep 25, 2026 | 175.23 | 177.40 | 171.75 | 175.06 | +0.53 | +0.30% | 1,503,000 |
| Sep 24, 2026 | 182.72 | 182.97 | 174.22 | 174.53 | -11.48 | -6.17% | 1,548,500 |
| Sep 23, 2026 | 187.73 | 191.90 | 185.64 | 186.01 | -3.73 | -1.97% | 1,388,000 |
| Sep 22, 2026 | 194.86 | 194.86 | 189.03 | 189.74 | -3.00 | -1.56% | 630,100 |
| Sep 21, 2026 | 193.60 | 195.97 | 190.33 | 192.74 | +2.00 | +1.05% | 888,000 |
| Sep 18, 2026 | 195.55 | 195.75 | 189.89 | 190.74 | -4.33 | -2.22% | 1,401,500 |
| Sep 17, 2026 | 196.50 | 199.88 | 193.15 | 195.07 | +5.24 | +2.76% | 1,498,600 |
| Sep 16, 2026 | 183.41 | 190.60 | 179.82 | 189.83 | +13.39 | +7.59% | 2,304,900 |
| Sep 15, 2026 | 177.30 | 178.18 | 171.97 | 176.44 | +0.44 | +0.25% | 1,664,000 |
| Sep 14, 2026 | 180.00 | 183.83 | 174.80 | 176.00 | -10.06 | -5.41% | 2,099,500 |
| Sep 11, 2026 | 184.00 | 189.47 | 182.00 | 186.06 | +5.97 | +3.32% | 1,245,900 |
| Sep 10, 2026 | 182.08 | 183.27 | 177.43 | 180.09 | -5.16 | -2.79% | 2,000,100 |
| Sep 9, 2026 | 195.00 | 195.53 | 183.71 | 185.25 | -11.44 | -5.82% | 1,047,200 |
| Sep 8, 2026 | 196.91 | 200.18 | 192.72 | 196.69 | +0.41 | +0.21% | 820,200 |
| Sep 4, 2026 | 199.39 | 200.88 | 193.03 | 196.28 | -3.11 | -1.56% | 1,050,100 |
| Sep 3, 2026 | 186.00 | 202.47 | 184.84 | 199.39 | +13.78 | +7.42% | 1,777,800 |
| Sep 2, 2026 | 189.08 | 191.54 | 184.65 | 185.61 | -3.68 | -1.94% | 1,169,000 |
| Sep 1, 2026 | 187.48 | 191.77 | 186.46 | 189.29 | -0.81 | -0.43% | 1,260,400 |
| Aug 31, 2026 | 192.00 | 192.62 | 185.61 | 190.10 | -4.88 | -2.50% | 1,973,500 |
| Aug 28, 2026 | 199.49 | 200.84 | 193.00 | 194.98 | -4.44 | -2.23% | 984,600 |
| Aug 27, 2026 | 202.72 | 203.43 | 195.72 | 199.42 | -1.85 | -0.92% | 1,120,900 |
| Aug 26, 2026 | 201.31 | 203.98 | 200.10 | 201.27 | +0.80 | +0.40% | 982,100 |
| Aug 25, 2026 | 202.85 | 202.85 | 198.40 | 200.47 | +2.05 | +1.03% | 966,200 |
| Aug 24, 2026 | 207.61 | 209.84 | 197.99 | 198.42 | -11.28 | -5.38% | 1,245,800 |
| Aug 21, 2026 | 203.90 | 211.20 | 202.63 | 209.70 | +11.89 | +6.01% | 903,800 |
| Aug 20, 2026 | 208.52 | 208.52 | 194.43 | 197.81 | -13.10 | -6.21% | 1,390,500 |
| Aug 19, 2026 | 211.46 | 213.00 | 204.16 | 210.91 | -0.59 | -0.28% | 1,118,200 |
| Aug 18, 2026 | 220.52 | 222.50 | 208.77 | 211.50 | -15.93 | -7.00% | 1,402,900 |
| Aug 17, 2026 | 220.06 | 234.59 | 217.50 | 227.43 | +10.30 | +4.74% | 1,266,900 |
| Aug 14, 2026 | 216.56 | 218.51 | 213.95 | 217.13 | +0.98 | +0.45% | 641,500 |
65 days, newest first. Daily bars as drawn on the FTAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.