FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 74.15 | 75.54 | 73.03 | 75.50 | 75.50 | 454,793 |
| May 01, 2024 | 70.68 | 74.20 | 70.08 | 73.20 | 73.20 | 1,137,200 |
| Apr 30, 2024 | 72.21 | 72.52 | 70.13 | 70.21 | 70.21 | 1,045,200 |
| Apr 29, 2024 | 71.33 | 73.39 | 69.93 | 72.59 | 72.59 | 1,051,500 |
| Apr 26, 2024 | 73.26 | 74.99 | 69.01 | 70.75 | 70.75 | 1,806,300 |
| Apr 25, 2024 | 72.16 | 74.17 | 71.03 | 73.25 | 73.25 | 1,289,500 |
| Apr 24, 2024 | 72.95 | 74.44 | 71.27 | 73.45 | 73.45 | 1,045,700 |
| Apr 23, 2024 | 71.05 | 73.86 | 70.90 | 72.69 | 72.69 | 840,800 |
| Apr 22, 2024 | 68.70 | 71.36 | 68.50 | 70.89 | 70.89 | 1,364,800 |
| Apr 19, 2024 | 67.38 | 69.60 | 66.22 | 68.54 | 68.54 | 944,100 |
| Apr 18, 2024 | 70.56 | 71.48 | 68.03 | 68.07 | 68.07 | 1,117,600 |
| Apr 17, 2024 | 71.81 | 72.16 | 68.68 | 69.91 | 69.91 | 1,022,500 |
| Apr 16, 2024 | 70.42 | 72.43 | 70.00 | 71.72 | 71.72 | 1,272,800 |
| Apr 15, 2024 | 72.02 | 72.99 | 70.36 | 71.02 | 71.02 | 806,600 |
| Apr 12, 2024 | 71.08 | 71.83 | 70.32 | 71.08 | 71.08 | 472,700 |
| Apr 11, 2024 | 70.40 | 72.27 | 70.20 | 71.75 | 71.75 | 771,800 |
| Apr 10, 2024 | 69.52 | 71.18 | 68.45 | 70.44 | 70.44 | 1,200,200 |
| Apr 09, 2024 | 71.68 | 71.68 | 67.77 | 71.00 | 71.00 | 891,500 |
| Apr 08, 2024 | 73.07 | 73.36 | 70.58 | 71.08 | 71.08 | 615,400 |
| Apr 05, 2024 | 69.87 | 73.54 | 69.43 | 72.72 | 72.72 | 1,135,300 |
| Apr 04, 2024 | 71.48 | 71.87 | 69.96 | 70.04 | 70.04 | 1,894,200 |
| Apr 03, 2024 | 66.51 | 70.18 | 66.51 | 70.15 | 70.15 | 1,082,000 |
| Apr 02, 2024 | 66.70 | 67.37 | 65.00 | 67.27 | 67.27 | 777,400 |
| Apr 01, 2024 | 67.30 | 68.26 | 66.79 | 67.79 | 67.79 | 595,400 |
| Mar 28, 2024 | 66.83 | 68.12 | 66.30 | 67.30 | 67.30 | 859,100 |
| Mar 27, 2024 | 67.00 | 67.35 | 65.64 | 66.72 | 66.72 | 627,800 |
| Mar 26, 2024 | 66.50 | 66.80 | 65.76 | 66.70 | 66.70 | 2,258,400 |
| Mar 25, 2024 | 65.30 | 66.47 | 65.13 | 66.00 | 66.00 | 702,900 |
| Mar 22, 2024 | 65.38 | 65.70 | 64.04 | 65.36 | 65.36 | 1,051,900 |
| Mar 21, 2024 | 64.00 | 65.71 | 63.35 | 64.98 | 64.98 | 1,024,500 |
| Mar 20, 2024 | 59.82 | 63.46 | 59.72 | 63.31 | 63.31 | 862,700 |
| Mar 19, 2024 | 59.21 | 60.41 | 58.41 | 59.91 | 59.91 | 623,800 |
| Mar 18, 2024 | 60.23 | 61.09 | 59.27 | 59.38 | 59.38 | 885,600 |
| Mar 15, 2024 | 57.90 | 60.17 | 57.73 | 60.04 | 60.04 | 2,198,800 |
| Mar 14, 2024 | 58.63 | 58.68 | 56.83 | 57.42 | 57.42 | 1,288,400 |
| Mar 13, 2024 | 57.41 | 58.49 | 56.72 | 58.33 | 58.33 | 454,100 |
| Mar 12, 2024 | 56.42 | 57.75 | 56.19 | 57.48 | 57.48 | 761,800 |
| Mar 11, 2024 | 56.45 | 56.78 | 54.84 | 56.18 | 56.18 | 517,000 |
| Mar 08, 2024 | 59.13 | 59.46 | 56.76 | 57.00 | 57.00 | 416,000 |
| Mar 07, 2024 | 58.90 | 59.13 | 58.34 | 58.69 | 58.69 | 540,400 |
| Mar 07, 2024 | 0.3 Dividend | |||||
| Mar 06, 2024 | 58.61 | 58.87 | 58.00 | 58.26 | 57.96 | 435,700 |
| Mar 05, 2024 | 57.71 | 58.56 | 57.54 | 57.94 | 57.64 | 470,300 |
| Mar 04, 2024 | 58.11 | 58.66 | 57.78 | 58.21 | 57.91 | 546,000 |
| Mar 01, 2024 | 56.36 | 58.51 | 56.29 | 58.20 | 57.90 | 826,100 |
| Feb 29, 2024 | 56.38 | 56.90 | 55.31 | 56.29 | 56.00 | 1,569,100 |
| Feb 28, 2024 | 56.75 | 57.61 | 55.48 | 55.92 | 55.63 | 466,200 |
| Feb 27, 2024 | 57.04 | 57.23 | 55.76 | 56.64 | 56.35 | 510,200 |
| Feb 26, 2024 | 57.50 | 57.50 | 55.10 | 56.46 | 56.17 | 1,289,600 |
| Feb 23, 2024 | 58.00 | 59.98 | 57.41 | 57.90 | 57.60 | 1,808,700 |
| Feb 22, 2024 | 53.79 | 54.72 | 53.77 | 54.48 | 54.20 | 1,078,500 |
| Feb 21, 2024 | 52.55 | 53.53 | 52.14 | 53.37 | 53.10 | 495,600 |
| Feb 20, 2024 | 52.86 | 53.44 | 52.61 | 52.89 | 52.62 | 485,100 |
| Feb 16, 2024 | 53.58 | 54.17 | 52.91 | 53.49 | 53.21 | 599,500 |
| Feb 15, 2024 | 54.63 | 54.76 | 53.56 | 53.72 | 53.44 | 866,300 |
| Feb 14, 2024 | 53.91 | 54.49 | 53.24 | 54.04 | 53.76 | 636,600 |
| Feb 13, 2024 | 52.68 | 53.82 | 52.20 | 52.97 | 52.70 | 533,500 |
| Feb 12, 2024 | 54.37 | 54.51 | 53.65 | 54.14 | 53.86 | 807,600 |
| Feb 09, 2024 | 53.10 | 54.10 | 52.67 | 53.89 | 53.61 | 841,500 |
| Feb 08, 2024 | 53.83 | 53.86 | 52.02 | 52.88 | 52.61 | 1,448,900 |
| Feb 07, 2024 | 55.43 | 55.49 | 53.80 | 53.83 | 53.55 | 589,600 |
| Feb 06, 2024 | 55.68 | 55.79 | 54.83 | 55.33 | 55.05 | 808,700 |
| Feb 05, 2024 | 55.91 | 56.35 | 54.97 | 55.79 | 55.51 | 1,062,300 |
| Feb 02, 2024 | 54.95 | 56.42 | 54.95 | 56.21 | 55.92 | 792,600 |
| Feb 01, 2024 | 54.33 | 55.53 | 54.20 | 55.40 | 55.11 | 1,138,400 |
| Jan 31, 2024 | 54.27 | 54.54 | 53.51 | 53.95 | 53.67 | 1,129,400 |
| Jan 30, 2024 | 53.64 | 54.24 | 53.51 | 54.13 | 53.85 | 630,900 |
| Jan 29, 2024 | 52.15 | 53.73 | 52.00 | 53.72 | 53.44 | 640,900 |
| Jan 26, 2024 | 51.75 | 52.58 | 51.53 | 52.20 | 51.93 | 955,800 |
| Jan 25, 2024 | 51.18 | 52.51 | 51.03 | 51.60 | 51.33 | 912,400 |
| Jan 24, 2024 | 51.00 | 51.33 | 50.44 | 50.99 | 50.73 | 998,400 |
| Jan 23, 2024 | 51.11 | 51.11 | 49.81 | 50.30 | 50.04 | 876,800 |
| Jan 22, 2024 | 51.00 | 51.26 | 49.98 | 51.05 | 50.79 | 817,000 |
| Jan 19, 2024 | 49.83 | 50.22 | 48.95 | 50.16 | 49.90 | 473,700 |
| Jan 18, 2024 | 48.76 | 49.63 | 48.63 | 49.51 | 49.26 | 466,700 |
| Jan 17, 2024 | 47.64 | 49.01 | 47.21 | 49.00 | 48.75 | 611,900 |
| Jan 16, 2024 | 48.11 | 48.23 | 47.61 | 48.20 | 47.95 | 529,200 |
| Jan 12, 2024 | 49.00 | 49.16 | 47.98 | 48.27 | 48.02 | 567,400 |
| Jan 11, 2024 | 47.21 | 48.61 | 46.88 | 48.60 | 48.35 | 797,700 |
| Jan 10, 2024 | 47.31 | 47.35 | 46.20 | 46.60 | 46.36 | 452,400 |
| Jan 09, 2024 | 47.00 | 47.27 | 46.45 | 46.72 | 46.48 | 594,200 |
| Jan 08, 2024 | 46.18 | 47.33 | 46.03 | 47.32 | 47.08 | 515,500 |
| Jan 05, 2024 | 45.35 | 46.23 | 45.35 | 46.00 | 45.76 | 448,200 |
| Jan 04, 2024 | 45.00 | 46.32 | 44.79 | 45.79 | 45.55 | 403,200 |
| Jan 03, 2024 | 45.28 | 45.56 | 44.65 | 44.75 | 44.52 | 831,700 |
| Jan 02, 2024 | 46.33 | 46.33 | 44.86 | 45.33 | 45.10 | 795,000 |
| Dec 29, 2023 | 46.54 | 46.74 | 46.02 | 46.40 | 46.16 | 439,900 |
| Dec 28, 2023 | 46.67 | 46.77 | 46.25 | 46.76 | 46.52 | 376,900 |
| Dec 27, 2023 | 47.65 | 47.84 | 46.87 | 46.90 | 46.66 | 539,200 |
| Dec 26, 2023 | 47.10 | 47.93 | 47.04 | 47.31 | 47.07 | 641,300 |
| Dec 22, 2023 | 45.87 | 47.18 | 45.81 | 46.99 | 46.75 | 485,500 |
| Dec 21, 2023 | 45.15 | 46.14 | 44.65 | 45.57 | 45.34 | 702,300 |
| Dec 20, 2023 | 45.18 | 45.93 | 44.49 | 44.57 | 44.34 | 506,000 |
| Dec 19, 2023 | 45.10 | 45.80 | 45.02 | 45.36 | 45.13 | 451,600 |
| Dec 18, 2023 | 44.44 | 44.94 | 44.15 | 44.62 | 44.39 | 396,800 |
| Dec 15, 2023 | 45.03 | 45.44 | 44.17 | 44.30 | 44.07 | 1,077,300 |
| Dec 14, 2023 | 45.00 | 45.73 | 44.34 | 44.91 | 44.68 | 1,343,200 |
| Dec 13, 2023 | 44.15 | 44.83 | 43.30 | 44.71 | 44.48 | 648,900 |
| Dec 12, 2023 | 44.62 | 44.86 | 43.29 | 44.16 | 43.93 | 728,800 |
| Dec 11, 2023 | 44.00 | 44.93 | 43.63 | 44.60 | 44.37 | 1,686,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.