FTAI Aviation Ltd. (FTAI)
NASDAQ: FTAI · Real-Time Price · USD
216.00
-13.88 (-6.04%)
At close: Apr 28, 2026, 4:00 PM EDT
216.24
+0.24 (0.11%)
After-hours: Apr 28, 2026, 7:59 PM EDT
FTAI Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.00 | 230.02 | 215.45 | 216.00 | 216.00 | -6.04% | 2,323,960 |
| Apr 27, 2026 | 232.42 | 237.02 | 229.03 | 229.88 | 229.88 | -1.28% | 1,261,037 |
| Apr 24, 2026 | 235.38 | 237.92 | 227.00 | 232.85 | 232.85 | -1.14% | 1,233,051 |
| Apr 23, 2026 | 228.75 | 243.91 | 226.87 | 235.54 | 235.54 | 3.23% | 1,507,494 |
| Apr 22, 2026 | 238.00 | 240.88 | 218.16 | 228.17 | 228.17 | -3.62% | 2,132,183 |
| Apr 21, 2026 | 257.25 | 257.92 | 234.50 | 236.74 | 236.74 | -7.99% | 1,541,857 |
| Apr 20, 2026 | 256.90 | 259.38 | 253.51 | 257.30 | 257.30 | -0.71% | 924,993 |
| Apr 17, 2026 | 265.94 | 278.00 | 258.23 | 259.13 | 259.13 | 2.05% | 1,206,061 |
| Apr 16, 2026 | 268.75 | 272.17 | 253.64 | 253.92 | 253.92 | -5.90% | 1,066,613 |
| Apr 15, 2026 | 274.57 | 274.57 | 263.09 | 269.83 | 269.83 | 0.13% | 732,908 |
| Apr 14, 2026 | 266.33 | 275.00 | 263.46 | 269.47 | 269.47 | 3.05% | 1,154,128 |
| Apr 13, 2026 | 249.71 | 265.73 | 249.08 | 261.50 | 261.50 | 4.01% | 1,057,494 |
| Apr 10, 2026 | 255.18 | 257.47 | 245.25 | 251.42 | 251.42 | -1.47% | 1,154,686 |
| Apr 9, 2026 | 257.00 | 262.15 | 252.21 | 255.18 | 255.18 | -1.71% | 992,728 |
| Apr 8, 2026 | 265.92 | 275.72 | 258.24 | 259.63 | 259.63 | 7.72% | 1,731,747 |
| Apr 7, 2026 | 245.76 | 247.41 | 238.11 | 241.02 | 241.02 | -2.35% | 629,242 |
| Apr 6, 2026 | 244.17 | 250.11 | 243.81 | 246.82 | 246.82 | 1.70% | 756,861 |
| Apr 2, 2026 | 239.58 | 248.63 | 235.34 | 242.69 | 242.69 | -2.85% | 999,371 |
| Apr 1, 2026 | 250.54 | 255.49 | 245.79 | 249.81 | 249.81 | 1.96% | 1,221,538 |
| Mar 31, 2026 | 234.51 | 246.09 | 233.74 | 245.00 | 245.00 | 7.10% | 1,329,341 |
| Mar 30, 2026 | 239.09 | 239.65 | 226.17 | 228.76 | 228.76 | -4.31% | 1,342,611 |
| Mar 27, 2026 | 238.55 | 243.52 | 234.82 | 239.06 | 239.06 | -0.37% | 874,305 |
| Mar 26, 2026 | 241.40 | 248.25 | 238.60 | 239.95 | 239.95 | -2.75% | 1,290,493 |
| Mar 25, 2026 | 251.65 | 258.40 | 240.72 | 246.73 | 246.73 | -0.14% | 1,252,799 |
| Mar 24, 2026 | 240.01 | 248.09 | 234.00 | 247.07 | 247.07 | 2.29% | 910,361 |
| Mar 23, 2026 | 237.42 | 250.33 | 235.43 | 241.55 | 241.55 | 5.01% | 1,439,951 |
| Mar 20, 2026 | 236.54 | 239.10 | 228.07 | 230.03 | 230.03 | -4.21% | 3,915,214 |
| Mar 19, 2026 | 232.40 | 240.59 | 226.99 | 240.14 | 240.14 | -0.15% | 1,610,536 |
| Mar 18, 2026 | 236.59 | 246.63 | 234.99 | 240.49 | 240.49 | 1.62% | 1,641,936 |
| Mar 17, 2026 | 236.02 | 240.12 | 232.18 | 236.65 | 236.65 | 0.23% | 1,517,115 |
| Mar 16, 2026 | 229.68 | 239.29 | 229.54 | 236.10 | 236.10 | 6.24% | 2,056,990 |
| Mar 13, 2026 | 242.12 | 242.71 | 221.84 | 222.24 | 222.24 | -6.29% | 2,019,762 |
| Mar 12, 2026 | 255.27 | 257.17 | 236.71 | 237.15 | 236.75 | -8.76% | 1,992,360 |
| Mar 11, 2026 | 266.38 | 270.21 | 259.71 | 259.91 | 259.47 | -4.25% | 1,006,705 |
| Mar 10, 2026 | 276.89 | 280.57 | 270.57 | 271.44 | 270.98 | -1.77% | 1,282,950 |
| Mar 9, 2026 | 255.04 | 277.56 | 248.55 | 276.34 | 275.87 | 6.14% | 2,049,478 |
| Mar 6, 2026 | 262.60 | 266.16 | 252.01 | 260.35 | 259.91 | -4.80% | 2,845,784 |
| Mar 5, 2026 | 275.69 | 281.02 | 269.07 | 273.47 | 273.01 | -3.34% | 1,799,245 |
| Mar 4, 2026 | 282.93 | 293.69 | 280.55 | 282.91 | 282.43 | 0.41% | 1,411,235 |
| Mar 3, 2026 | 290.33 | 293.70 | 273.33 | 281.75 | 281.27 | -5.50% | 1,492,123 |
| Mar 2, 2026 | 300.77 | 308.21 | 289.00 | 298.14 | 297.64 | -2.50% | 1,408,651 |
| Feb 27, 2026 | 306.50 | 319.05 | 300.85 | 305.80 | 305.28 | -1.37% | 7,558,819 |
| Feb 26, 2026 | 290.00 | 323.51 | 285.00 | 310.04 | 309.52 | 2.65% | 4,016,543 |
| Feb 25, 2026 | 305.00 | 310.00 | 300.00 | 302.03 | 301.52 | -0.63% | 1,977,948 |
| Feb 24, 2026 | 281.54 | 307.00 | 281.21 | 303.93 | 303.42 | 6.93% | 1,752,553 |
| Feb 23, 2026 | 288.31 | 293.81 | 281.21 | 284.23 | 283.75 | -1.90% | 1,120,398 |
| Feb 20, 2026 | 287.71 | 296.22 | 283.33 | 289.74 | 289.25 | 0.26% | 971,664 |
| Feb 19, 2026 | 287.61 | 292.08 | 282.43 | 288.98 | 288.49 | 0.63% | 1,037,931 |
| Feb 18, 2026 | 288.35 | 298.06 | 285.48 | 287.16 | 286.68 | 0.49% | 1,202,809 |
| Feb 17, 2026 | 279.43 | 288.99 | 273.00 | 285.75 | 285.27 | 2.11% | 941,749 |
| Feb 13, 2026 | 276.65 | 285.11 | 272.00 | 279.85 | 279.38 | 1.83% | 918,556 |
| Feb 12, 2026 | 267.46 | 278.00 | 265.66 | 274.83 | 274.37 | 3.33% | 1,615,539 |
| Feb 11, 2026 | 275.00 | 275.00 | 255.61 | 265.97 | 265.52 | -0.68% | 1,681,377 |
| Feb 10, 2026 | 276.42 | 279.41 | 262.02 | 267.80 | 267.35 | -2.75% | 1,268,954 |
| Feb 9, 2026 | 275.00 | 280.00 | 268.89 | 275.38 | 274.92 | 1.02% | 1,069,209 |
| Feb 6, 2026 | 267.29 | 278.61 | 267.29 | 272.61 | 272.15 | 5.21% | 1,119,463 |
| Feb 5, 2026 | 271.29 | 271.29 | 256.01 | 259.11 | 258.67 | -1.99% | 1,416,448 |
| Feb 4, 2026 | 287.50 | 288.24 | 256.01 | 264.37 | 263.92 | -7.72% | 1,922,535 |
| Feb 3, 2026 | 285.04 | 289.99 | 275.01 | 286.48 | 286.00 | 4.41% | 1,523,272 |
| Feb 2, 2026 | 269.59 | 275.50 | 267.59 | 274.39 | 273.93 | 0.76% | 1,335,450 |
| Jan 30, 2026 | 270.89 | 276.16 | 268.85 | 272.32 | 271.86 | -1.34% | 1,309,626 |
| Jan 29, 2026 | 280.00 | 281.45 | 273.35 | 276.01 | 275.54 | 0.13% | 1,160,217 |
| Jan 28, 2026 | 284.88 | 288.00 | 270.98 | 275.66 | 275.20 | -2.25% | 2,492,196 |
| Jan 27, 2026 | 288.44 | 294.48 | 280.30 | 282.00 | 281.52 | -2.40% | 1,946,055 |
| Jan 26, 2026 | 292.37 | 299.00 | 287.44 | 288.93 | 288.44 | -1.09% | 1,736,956 |
| Jan 23, 2026 | 291.32 | 303.00 | 289.35 | 292.10 | 291.61 | -0.47% | 2,230,906 |
| Jan 22, 2026 | 297.55 | 310.00 | 285.78 | 293.49 | 292.99 | 2.26% | 3,904,723 |
| Jan 21, 2026 | 279.67 | 287.02 | 271.16 | 287.00 | 286.52 | 2.41% | 2,428,515 |
| Jan 20, 2026 | 272.38 | 281.12 | 264.01 | 280.24 | 279.77 | 2.39% | 1,689,746 |
| Jan 16, 2026 | 266.86 | 277.07 | 264.31 | 273.71 | 273.25 | 2.57% | 1,606,318 |
| Jan 15, 2026 | 255.83 | 276.82 | 255.56 | 266.85 | 266.40 | 5.88% | 2,641,982 |
| Jan 14, 2026 | 252.62 | 257.45 | 250.00 | 252.04 | 251.61 | -0.63% | 1,311,137 |
| Jan 13, 2026 | 245.10 | 257.69 | 243.00 | 253.65 | 253.22 | 3.68% | 1,351,773 |
| Jan 12, 2026 | 241.60 | 247.28 | 240.00 | 244.64 | 244.23 | -0.44% | 1,281,053 |
| Jan 9, 2026 | 241.63 | 252.95 | 239.44 | 245.73 | 245.32 | 2.90% | 1,949,131 |
| Jan 8, 2026 | 242.00 | 245.90 | 228.18 | 238.80 | 238.40 | -0.76% | 2,633,984 |
| Jan 7, 2026 | 235.19 | 250.70 | 234.00 | 240.63 | 240.22 | 0.47% | 3,426,563 |
| Jan 6, 2026 | 229.01 | 239.72 | 226.23 | 239.51 | 239.11 | 6.00% | 2,353,749 |
| Jan 5, 2026 | 212.68 | 226.32 | 209.02 | 225.95 | 225.57 | 7.42% | 3,023,338 |
| Jan 2, 2026 | 198.03 | 210.62 | 198.03 | 210.35 | 210.00 | 6.86% | 1,921,651 |
| Dec 31, 2025 | 198.72 | 201.00 | 194.50 | 196.85 | 196.52 | -0.42% | 1,492,271 |
| Dec 30, 2025 | 176.68 | 199.88 | 176.68 | 197.68 | 197.35 | 14.38% | 3,262,397 |
| Dec 29, 2025 | 171.94 | 173.93 | 170.60 | 172.83 | 172.54 | -0.78% | 368,197 |
| Dec 26, 2025 | 173.24 | 175.50 | 170.87 | 174.19 | 173.90 | 0.54% | 328,115 |
| Dec 24, 2025 | 173.73 | 174.50 | 171.23 | 173.26 | 172.97 | 0.60% | 202,761 |
| Dec 23, 2025 | 173.02 | 174.39 | 169.58 | 172.22 | 171.93 | 0.86% | 504,966 |
| Dec 22, 2025 | 171.41 | 172.85 | 168.36 | 170.75 | 170.46 | 1.34% | 644,974 |
| Dec 19, 2025 | 165.00 | 170.41 | 165.00 | 168.49 | 168.21 | 2.25% | 838,096 |
| Dec 18, 2025 | 164.76 | 168.00 | 162.07 | 164.78 | 164.50 | 1.22% | 634,172 |
| Dec 17, 2025 | 168.14 | 170.98 | 162.55 | 162.79 | 162.52 | -3.46% | 590,776 |
| Dec 16, 2025 | 169.88 | 173.14 | 167.82 | 168.63 | 168.35 | -1.21% | 482,390 |
| Dec 15, 2025 | 177.04 | 177.59 | 170.48 | 170.69 | 170.40 | -3.52% | 641,776 |
| Dec 12, 2025 | 182.34 | 184.00 | 175.62 | 176.92 | 176.62 | -2.86% | 1,438,512 |
| Dec 11, 2025 | 181.40 | 184.03 | 180.49 | 182.13 | 181.82 | 0.07% | 491,659 |
| Dec 10, 2025 | 181.27 | 184.12 | 177.00 | 182.00 | 181.69 | 0.40% | 1,059,759 |
| Dec 9, 2025 | 177.09 | 183.05 | 176.82 | 181.27 | 180.96 | 2.16% | 1,146,282 |
| Dec 8, 2025 | 177.31 | 177.78 | 175.32 | 177.45 | 177.15 | 0.24% | 1,095,793 |
| Dec 5, 2025 | 176.58 | 177.12 | 175.14 | 177.02 | 176.72 | 0.67% | 614,272 |
| Dec 4, 2025 | 170.87 | 176.72 | 166.52 | 175.84 | 175.54 | 2.84% | 950,275 |
| Dec 3, 2025 | 167.09 | 171.45 | 163.65 | 170.99 | 170.70 | 1.68% | 734,181 |