FTAI Aviation Ltd.FTAINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $269.59 | $275.50 | $267.58 | $273.56 | 722,137 |
| 1/30/2026 | $270.89 | $276.15 | $268.85 | $272.32 | 1.31M |
| 1/29/2026 | $280.00 | $281.45 | $273.35 | $276.01 | 1.16M |
| 1/28/2026 | $284.88 | $288.00 | $270.98 | $275.66 | 2.49M |
| 1/27/2026 | $288.44 | $294.48 | $280.30 | $282.00 | 1.95M |
| 1/26/2026 | $292.37 | $299.00 | $287.44 | $288.93 | 1.74M |
| 1/23/2026 | $291.32 | $303.00 | $289.35 | $292.10 | 2.23M |
| 1/22/2026 | $297.55 | $310.00 | $285.78 | $293.49 | 3.90M |
| 1/21/2026 | $279.67 | $287.02 | $271.16 | $287.00 | 2.43M |
| 1/20/2026 | $272.38 | $281.12 | $264.01 | $280.24 | 1.69M |
| 1/16/2026 | $266.86 | $277.07 | $264.31 | $273.71 | 1.61M |
| 1/15/2026 | $255.83 | $276.82 | $255.56 | $266.85 | 2.64M |
| 1/14/2026 | $252.62 | $257.45 | $250.00 | $252.04 | 1.31M |
| 1/13/2026 | $245.10 | $257.69 | $243.00 | $253.65 | 1.35M |
| 1/12/2026 | $241.60 | $247.28 | $240.00 | $244.64 | 1.28M |
| 1/9/2026 | $241.63 | $252.95 | $239.44 | $245.73 | 1.95M |
| 1/8/2026 | $242.00 | $245.90 | $228.18 | $238.80 | 2.63M |
| 1/7/2026 | $235.19 | $250.70 | $234.00 | $240.63 | 3.43M |
| 1/6/2026 | $229.01 | $239.72 | $226.23 | $239.51 | 2.35M |
| 1/5/2026 | $212.68 | $226.32 | $209.02 | $225.95 | 3.02M |
| 1/2/2026 | $198.03 | $210.62 | $198.03 | $210.35 | 1.92M |
| 12/31/2025 | $198.72 | $201.00 | $194.50 | $196.85 | 1.49M |
| 12/30/2025 | $176.68 | $199.88 | $176.68 | $197.68 | 3.26M |
| 12/29/2025 | $171.94 | $173.93 | $170.60 | $172.83 | 368,200 |
| 12/26/2025 | $173.24 | $175.50 | $170.87 | $174.19 | 328,115 |
| 12/24/2025 | $173.73 | $174.50 | $171.23 | $173.26 | 202,800 |
| 12/23/2025 | $173.02 | $174.39 | $169.58 | $172.22 | 504,966 |
| 12/22/2025 | $171.41 | $172.85 | $168.36 | $170.75 | 645,000 |
| 12/19/2025 | $165.00 | $170.41 | $165.00 | $168.49 | 838,100 |
| 12/18/2025 | $164.76 | $168.00 | $162.07 | $164.78 | 634,200 |
| 12/17/2025 | $168.14 | $170.98 | $162.55 | $162.79 | 590,800 |
| 12/16/2025 | $169.88 | $173.14 | $167.82 | $168.63 | 482,400 |
| 12/15/2025 | $177.04 | $177.59 | $170.48 | $170.69 | 641,776 |
| 12/12/2025 | $182.34 | $184.00 | $175.62 | $176.92 | 1.44M |
| 12/11/2025 | $181.40 | $184.03 | $180.49 | $182.13 | 491,659 |
| 12/10/2025 | $181.27 | $184.12 | $177.00 | $182.00 | 1.06M |
| 12/9/2025 | $177.09 | $183.05 | $176.82 | $181.27 | 1.15M |
| 12/8/2025 | $177.31 | $177.78 | $175.32 | $177.45 | 1.10M |
| 12/5/2025 | $176.58 | $177.12 | $175.14 | $177.02 | 614,300 |
| 12/4/2025 | $170.87 | $176.72 | $166.52 | $175.84 | 950,275 |
| 12/3/2025 | $167.09 | $171.45 | $163.65 | $170.99 | 734,200 |
| 12/2/2025 | $172.39 | $172.50 | $167.95 | $168.16 | 580,082 |
| 12/1/2025 | $169.86 | $173.24 | $166.92 | $169.17 | 888,022 |
| 11/28/2025 | $170.24 | $174.67 | $168.42 | $173.24 | 442,800 |
| 11/26/2025 | $167.00 | $170.90 | $165.31 | $170.11 | 831,800 |
| 11/25/2025 | $164.00 | $164.99 | $157.50 | $164.00 | 567,411 |
| 11/24/2025 | $159.47 | $164.04 | $158.66 | $162.44 | 808,700 |
| 11/21/2025 | $157.00 | $158.82 | $152.10 | $157.49 | 989,500 |
| 11/20/2025 | $168.51 | $172.39 | $157.30 | $157.51 | 978,500 |
| 11/19/2025 | $157.18 | $166.36 | $157.11 | $164.99 | 1.28M |
| 11/18/2025 | $151.84 | $158.16 | $149.50 | $156.07 | 1.13M |
| 11/17/2025 | $160.75 | $163.95 | $151.82 | $152.80 | 1.14M |
| 11/14/2025 | $153.67 | $167.86 | $152.51 | $158.30 | 1.93M |
| 11/13/2025 | $156.77 | $156.77 | $150.00 | $153.00 | 1.21M |
| 11/12/2025 | $156.09 | $159.65 | $152.01 | $153.57 | 1.57M |
| 11/11/2025 | $165.02 | $165.86 | $155.52 | $155.83 | 879,186 |
| 11/10/2025 | $167.00 | $167.80 | $162.21 | $165.10 | 1.15M |
| 11/7/2025 | $158.84 | $165.00 | $155.31 | $164.00 | 1.18M |
| 11/6/2025 | $162.50 | $164.61 | $158.81 | $162.24 | 1.12M |
| 11/5/2025 | $157.64 | $165.02 | $152.44 | $162.50 | 2.11M |
| 11/4/2025 | $169.12 | $169.62 | $152.85 | $155.34 | 2.19M |