FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
273.11
+12.76 (4.90%)
Mar 9, 2026, 3:43 PM EDT - Market open
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 255.04 | 269.74 | 248.55 | 267.65 | - | 2.80% | 1,292,253 |
| Mar 6, 2026 | 262.60 | 266.16 | 252.01 | 260.35 | 260.35 | -4.80% | 2,844,868 |
| Mar 5, 2026 | 275.69 | 281.02 | 269.07 | 273.47 | 273.47 | -3.34% | 1,793,046 |
| Mar 4, 2026 | 282.93 | 293.69 | 280.55 | 282.91 | 282.91 | 0.41% | 1,397,493 |
| Mar 3, 2026 | 290.33 | 293.70 | 273.33 | 281.75 | 281.75 | -5.50% | 1,485,132 |
| Mar 2, 2026 | 300.77 | 308.21 | 289.00 | 298.14 | 298.14 | -2.50% | 1,358,798 |
| Feb 27, 2026 | 306.50 | 319.05 | 300.85 | 305.80 | 305.80 | -1.37% | 7,464,329 |
| Feb 26, 2026 | 290.00 | 323.51 | 285.00 | 310.04 | 310.04 | 2.65% | 3,814,549 |
| Feb 25, 2026 | 305.00 | 310.00 | 300.00 | 302.03 | 302.03 | -0.63% | 1,884,946 |
| Feb 24, 2026 | 281.54 | 307.00 | 281.21 | 303.93 | 303.93 | 6.93% | 1,749,782 |
| Feb 23, 2026 | 288.31 | 293.81 | 281.21 | 284.23 | 284.23 | -1.90% | 1,119,917 |
| Feb 20, 2026 | 287.71 | 296.22 | 283.33 | 289.74 | 289.74 | 0.26% | 959,259 |
| Feb 19, 2026 | 287.61 | 292.08 | 282.43 | 288.98 | 288.98 | 0.63% | 989,929 |
| Feb 18, 2026 | 288.35 | 298.06 | 285.48 | 287.16 | 287.16 | 0.49% | 1,193,676 |
| Feb 17, 2026 | 279.43 | 288.99 | 273.00 | 285.75 | 285.75 | 2.11% | 940,347 |
| Feb 13, 2026 | 276.65 | 285.11 | 272.00 | 279.85 | 279.85 | 1.83% | 804,827 |
| Feb 12, 2026 | 267.46 | 278.00 | 265.66 | 274.83 | 274.83 | 3.33% | 1,613,446 |
| Feb 11, 2026 | 275.00 | 275.00 | 255.61 | 265.97 | 265.97 | -0.68% | 1,423,235 |
| Feb 10, 2026 | 276.42 | 279.41 | 262.02 | 267.80 | 267.80 | -2.75% | 1,233,493 |
| Feb 9, 2026 | 275.00 | 280.00 | 268.89 | 275.38 | 275.38 | 1.02% | 1,068,124 |
| Feb 6, 2026 | 267.29 | 278.61 | 267.29 | 272.61 | 272.61 | 5.21% | 1,118,015 |
| Feb 5, 2026 | 271.29 | 271.29 | 256.01 | 259.11 | 259.11 | -1.99% | 1,415,595 |
| Feb 4, 2026 | 287.50 | 288.24 | 256.01 | 264.37 | 264.37 | -7.72% | 1,920,899 |
| Feb 3, 2026 | 285.04 | 289.99 | 275.01 | 286.48 | 286.48 | 4.41% | 1,522,485 |
| Feb 2, 2026 | 269.59 | 275.50 | 267.59 | 274.39 | 274.39 | 0.76% | 1,334,543 |
| Jan 30, 2026 | 270.89 | 276.16 | 268.85 | 272.32 | 272.32 | -1.34% | 1,309,182 |
| Jan 29, 2026 | 280.00 | 281.45 | 273.35 | 276.01 | 276.01 | 0.13% | 1,159,038 |
| Jan 28, 2026 | 284.88 | 288.00 | 270.98 | 275.66 | 275.66 | -2.25% | 2,415,999 |
| Jan 27, 2026 | 288.44 | 294.48 | 280.30 | 282.00 | 282.00 | -2.40% | 1,916,342 |
| Jan 26, 2026 | 292.37 | 299.00 | 287.44 | 288.93 | 288.93 | -1.09% | 1,696,177 |
| Jan 23, 2026 | 291.32 | 303.00 | 289.35 | 292.10 | 292.10 | -0.47% | 2,191,461 |
| Jan 22, 2026 | 297.55 | 310.00 | 285.78 | 293.49 | 293.49 | 2.26% | 3,904,605 |
| Jan 21, 2026 | 279.67 | 287.02 | 271.16 | 287.00 | 287.00 | 2.41% | 2,428,515 |
| Jan 20, 2026 | 272.38 | 281.12 | 264.01 | 280.24 | 280.24 | 2.39% | 1,689,746 |
| Jan 16, 2026 | 266.86 | 277.07 | 264.31 | 273.71 | 273.71 | 2.57% | 1,606,318 |
| Jan 15, 2026 | 255.83 | 276.82 | 255.56 | 266.85 | 266.85 | 5.88% | 2,641,982 |
| Jan 14, 2026 | 252.62 | 257.45 | 250.00 | 252.04 | 252.04 | -0.63% | 1,311,137 |
| Jan 13, 2026 | 245.10 | 257.69 | 243.00 | 253.65 | 253.65 | 3.68% | 1,351,773 |
| Jan 12, 2026 | 241.60 | 247.28 | 240.00 | 244.64 | 244.64 | -0.44% | 1,281,053 |
| Jan 9, 2026 | 241.63 | 252.95 | 239.44 | 245.73 | 245.73 | 2.90% | 1,949,131 |
| Jan 8, 2026 | 242.00 | 245.90 | 228.18 | 238.80 | 238.80 | -0.76% | 2,633,984 |
| Jan 7, 2026 | 235.19 | 250.70 | 234.00 | 240.63 | 240.63 | 0.47% | 3,426,563 |
| Jan 6, 2026 | 229.01 | 239.72 | 226.23 | 239.51 | 239.51 | 6.00% | 2,353,749 |
| Jan 5, 2026 | 212.68 | 226.32 | 209.02 | 225.95 | 225.95 | 7.42% | 3,023,338 |
| Jan 2, 2026 | 198.03 | 210.62 | 198.03 | 210.35 | 210.35 | 6.86% | 1,921,651 |
| Dec 31, 2025 | 198.72 | 201.00 | 194.50 | 196.85 | 196.85 | -0.42% | 1,492,271 |
| Dec 30, 2025 | 176.68 | 199.88 | 176.68 | 197.68 | 197.68 | 14.38% | 3,262,397 |
| Dec 29, 2025 | 171.94 | 173.93 | 170.60 | 172.83 | 172.83 | -0.78% | 368,197 |
| Dec 26, 2025 | 173.24 | 175.50 | 170.87 | 174.19 | 174.19 | 0.54% | 328,115 |
| Dec 24, 2025 | 173.73 | 174.50 | 171.23 | 173.26 | 173.26 | 0.60% | 202,761 |
| Dec 23, 2025 | 173.02 | 174.39 | 169.58 | 172.22 | 172.22 | 0.86% | 504,966 |
| Dec 22, 2025 | 171.41 | 172.85 | 168.36 | 170.75 | 170.75 | 1.34% | 644,974 |
| Dec 19, 2025 | 165.00 | 170.41 | 165.00 | 168.49 | 168.49 | 2.25% | 838,096 |
| Dec 18, 2025 | 164.76 | 168.00 | 162.07 | 164.78 | 164.78 | 1.22% | 634,172 |
| Dec 17, 2025 | 168.14 | 170.98 | 162.55 | 162.79 | 162.79 | -3.46% | 590,776 |
| Dec 16, 2025 | 169.88 | 173.14 | 167.82 | 168.63 | 168.63 | -1.21% | 482,390 |
| Dec 15, 2025 | 177.04 | 177.59 | 170.48 | 170.69 | 170.69 | -3.52% | 641,776 |
| Dec 12, 2025 | 182.34 | 184.00 | 175.62 | 176.92 | 176.92 | -2.86% | 1,438,512 |
| Dec 11, 2025 | 181.40 | 184.03 | 180.49 | 182.13 | 182.13 | 0.07% | 491,659 |
| Dec 10, 2025 | 181.27 | 184.12 | 177.00 | 182.00 | 182.00 | 0.40% | 1,059,759 |
| Dec 9, 2025 | 177.09 | 183.05 | 176.82 | 181.27 | 181.27 | 2.16% | 1,146,282 |
| Dec 8, 2025 | 177.31 | 177.78 | 175.32 | 177.45 | 177.45 | 0.24% | 1,095,793 |
| Dec 5, 2025 | 176.58 | 177.12 | 175.14 | 177.02 | 177.02 | 0.67% | 614,272 |
| Dec 4, 2025 | 170.87 | 176.72 | 166.52 | 175.84 | 175.84 | 2.84% | 950,275 |
| Dec 3, 2025 | 167.09 | 171.45 | 163.65 | 170.99 | 170.99 | 1.68% | 734,181 |
| Dec 2, 2025 | 172.39 | 172.50 | 167.95 | 168.16 | 168.16 | -0.60% | 580,082 |
| Dec 1, 2025 | 169.86 | 173.24 | 166.92 | 169.17 | 169.17 | -2.35% | 888,022 |
| Nov 28, 2025 | 170.24 | 174.67 | 168.43 | 173.24 | 173.24 | 1.84% | 442,773 |
| Nov 26, 2025 | 167.00 | 170.90 | 165.31 | 170.11 | 170.11 | 3.73% | 831,791 |
| Nov 25, 2025 | 164.00 | 164.99 | 157.50 | 164.00 | 164.00 | 0.96% | 567,411 |
| Nov 24, 2025 | 159.47 | 164.04 | 158.66 | 162.44 | 162.44 | 3.14% | 808,661 |
| Nov 21, 2025 | 157.00 | 158.82 | 152.10 | 157.49 | 157.49 | -0.01% | 989,466 |
| Nov 20, 2025 | 168.51 | 172.39 | 157.30 | 157.51 | 157.51 | -4.53% | 978,451 |
| Nov 19, 2025 | 157.18 | 166.36 | 157.11 | 164.99 | 164.99 | 5.72% | 1,278,032 |
| Nov 18, 2025 | 151.84 | 158.16 | 149.50 | 156.07 | 156.07 | 2.14% | 1,126,413 |
| Nov 17, 2025 | 160.75 | 163.95 | 151.82 | 152.80 | 152.80 | -3.47% | 1,144,535 |
| Nov 14, 2025 | 153.67 | 167.86 | 152.51 | 158.30 | 158.30 | 3.46% | 1,926,695 |
| Nov 13, 2025 | 156.77 | 156.77 | 150.00 | 153.00 | 153.00 | -0.37% | 1,206,909 |
| Nov 12, 2025 | 156.09 | 159.65 | 152.01 | 153.57 | 153.57 | -1.45% | 1,573,519 |
| Nov 11, 2025 | 165.02 | 165.86 | 155.52 | 155.83 | 155.83 | -5.61% | 879,186 |
| Nov 10, 2025 | 167.00 | 167.80 | 162.21 | 165.10 | 165.10 | 0.67% | 1,147,353 |
| Nov 7, 2025 | 158.84 | 165.00 | 155.31 | 164.00 | 163.65 | 1.08% | 1,184,353 |
| Nov 6, 2025 | 162.50 | 164.61 | 158.81 | 162.24 | 161.89 | -0.16% | 1,123,616 |
| Nov 5, 2025 | 157.64 | 165.02 | 152.44 | 162.50 | 162.15 | 4.61% | 2,113,361 |
| Nov 4, 2025 | 169.12 | 169.62 | 152.85 | 155.34 | 155.01 | -10.06% | 2,192,809 |
| Nov 3, 2025 | 168.52 | 174.43 | 167.00 | 172.71 | 172.34 | -0.11% | 1,477,156 |
| Oct 31, 2025 | 186.18 | 186.97 | 172.34 | 172.90 | 172.53 | -7.42% | 1,598,713 |
| Oct 30, 2025 | 185.00 | 187.70 | 177.04 | 186.76 | 186.36 | 7.33% | 2,569,527 |
| Oct 29, 2025 | 177.72 | 180.00 | 170.05 | 174.00 | 173.63 | -3.00% | 1,941,245 |
| Oct 28, 2025 | 187.49 | 194.36 | 169.25 | 179.39 | 179.01 | -3.08% | 2,454,306 |
| Oct 27, 2025 | 184.85 | 189.22 | 184.43 | 185.09 | 184.69 | 1.72% | 2,049,690 |
| Oct 24, 2025 | 180.00 | 182.35 | 178.60 | 181.96 | 181.57 | 2.11% | 1,090,468 |
| Oct 23, 2025 | 172.36 | 179.33 | 172.31 | 178.20 | 177.82 | 3.51% | 904,404 |
| Oct 22, 2025 | 175.66 | 176.29 | 169.46 | 172.16 | 171.79 | -0.30% | 844,486 |
| Oct 21, 2025 | 176.95 | 178.50 | 172.64 | 172.67 | 172.30 | -2.40% | 686,376 |
| Oct 20, 2025 | 167.26 | 176.93 | 167.26 | 176.91 | 176.53 | 6.14% | 742,481 |
| Oct 17, 2025 | 167.68 | 169.45 | 162.05 | 166.67 | 166.31 | -1.77% | 795,875 |
| Oct 16, 2025 | 177.48 | 178.00 | 168.95 | 169.67 | 169.31 | -2.58% | 721,078 |
| Oct 15, 2025 | 171.42 | 176.87 | 171.42 | 174.16 | 173.79 | 2.11% | 1,087,885 |
| Oct 14, 2025 | 165.56 | 171.47 | 163.09 | 170.56 | 170.20 | 0.86% | 918,472 |