Want to see FTAI full AI Analyst Report?
FTAI Aviation (FTAI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 189.00 | 193.32 | 183.18 | 187.27 | 187.27 | -4.46% | 2,316,877 | 1.57 |
| Oct 29, 2026 | 184.98 | 196.26 | 177.90 | 196.01 | 196.01 | +17.27% | 3,432,243 | 2.35 |
| Oct 28, 2026 | 159.91 | 168.00 | 157.83 | 167.14 | 167.14 | +5.34% | 2,196,566 | 1.50 |
| Oct 27, 2026 | 158.28 | 159.04 | 154.12 | 158.67 | 158.67 | +0.69% | 1,383,334 | 0.91 |
| Oct 26, 2026 | 155.97 | 160.39 | 152.50 | 157.59 | 157.59 | +2.09% | 1,809,161 | 1.17 |
| Oct 23, 2026 | 154.42 | 158.07 | 146.48 | 154.37 | 154.37 | -1.99% | 1,583,529 | 1.02 |
| Oct 22, 2026 | 158.00 | 161.87 | 153.23 | 157.50 | 157.50 | -3.68% | 2,665,137 | 1.74 |
| Oct 21, 2026 | 161.80 | 171.44 | 161.20 | 163.52 | 163.52 | +3.53% | 2,481,843 | 1.65 |
| Oct 20, 2026 | 160.80 | 166.52 | 157.41 | 157.95 | 157.95 | -3.30% | 1,436,004 | 0.96 |
| Oct 19, 2026 | 166.75 | 167.50 | 161.55 | 163.34 | 163.34 | -0.68% | 1,434,457 | 0.94 |
| Oct 16, 2026 | 169.09 | 172.28 | 164.14 | 164.46 | 164.46 | -2.43% | 1,736,416 | 1.15 |
| Oct 15, 2026 | 160.00 | 168.87 | 152.51 | 168.56 | 168.56 | +3.25% | 2,197,165 | 1.46 |
| Oct 14, 2026 | 164.37 | 167.78 | 156.34 | 163.25 | 163.25 | -2.17% | 2,942,073 | 1.99 |
| Oct 13, 2026 | 164.00 | 170.93 | 163.49 | 166.87 | 166.87 | +0.81% | 3,283,152 | 2.27 |
| Oct 12, 2026 | 169.00 | 169.74 | 164.22 | 165.53 | 165.53 | -2.61% | 952,285 | 0.66 |
| Oct 09, 2026 | 172.86 | 173.99 | 166.50 | 169.97 | 169.97 | -0.64% | 962,980 | 0.66 |
| Oct 08, 2026 | 171.05 | 173.35 | 168.35 | 171.06 | 171.06 | -2.16% | 1,938,603 | 1.34 |
| Oct 07, 2026 | 175.50 | 178.41 | 169.97 | 174.83 | 174.83 | -2.57% | 1,695,844 | 1.18 |
| Oct 06, 2026 | 167.70 | 180.03 | 166.69 | 179.44 | 179.44 | +8.95% | 2,177,785 | 1.53 |
| Oct 05, 2026 | 168.17 | 168.67 | 164.43 | 164.70 | 164.70 | -1.39% | 737,396 | 0.51 |
| Oct 02, 2026 | 169.03 | 169.80 | 162.35 | 167.03 | 167.03 | -0.17% | 1,167,306 | 0.81 |
| Oct 01, 2026 | 167.00 | 169.28 | 164.23 | 167.32 | 167.32 | +0.17% | 1,017,706 | 0.71 |
| Sep 30, 2026 | 172.47 | 172.95 | 166.39 | 167.03 | 167.03 | -1.12% | 1,161,009 | 0.82 |
| Sep 29, 2026 | 170.10 | 174.85 | 168.90 | 168.93 | 168.93 | +1.10% | 914,054 | 0.64 |
| Sep 28, 2026 | 173.38 | 173.38 | 166.42 | 167.10 | 167.10 | -4.55% | 1,666,353 | 1.18 |
| Sep 25, 2026 | 175.23 | 177.40 | 171.75 | 175.06 | 175.06 | +0.30% | 1,503,110 | 1.07 |
| Sep 24, 2026 | 182.72 | 182.97 | 174.22 | 174.53 | 174.53 | -6.17% | 1,548,789 | 1.11 |
| Sep 23, 2026 | 187.73 | 191.90 | 185.64 | 186.01 | 186.01 | -1.97% | 1,388,338 | 0.98 |
| Sep 22, 2026 | 194.86 | 194.86 | 189.03 | 189.74 | 189.74 | -1.56% | 630,449 | 0.45 |
| Sep 21, 2026 | 193.60 | 195.97 | 190.33 | 192.74 | 192.74 | +1.05% | 887,995 | 0.63 |
| Sep 18, 2026 | 195.55 | 195.75 | 189.89 | 190.74 | 190.74 | -2.22% | 1,402,297 | 1.00 |
| Sep 17, 2026 | 196.50 | 199.88 | 193.15 | 195.07 | 195.07 | +2.76% | 1,432,430 | 1.03 |
| Sep 16, 2026 | 183.41 | 190.60 | 179.82 | 189.83 | 189.83 | +7.59% | 2,311,321 | 1.70 |
| Sep 15, 2026 | 177.30 | 178.18 | 171.97 | 176.44 | 176.44 | +0.25% | 1,664,963 | 1.23 |
| Sep 14, 2026 | 180.00 | 183.83 | 174.80 | 176.00 | 176.00 | -5.41% | 2,099,987 | 1.57 |
| Sep 11, 2026 | 184.00 | 189.47 | 182.00 | 186.06 | 186.06 | +3.32% | 1,245,866 | 0.93 |
| Sep 10, 2026 | 182.08 | 183.27 | 177.43 | 180.09 | 180.09 | -2.79% | 2,000,172 | 1.51 |
| Sep 09, 2026 | 195.00 | 195.53 | 183.71 | 185.25 | 185.25 | -5.82% | 1,047,580 | 0.80 |
| Sep 08, 2026 | 196.91 | 200.18 | 192.72 | 196.69 | 196.69 | +0.21% | 820,851 | 0.62 |
| Sep 07, 2026 | 199.39 | 200.89 | 193.03 | 196.28 | 196.28 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 199.39 | 200.89 | 193.03 | 196.28 | 196.28 | -1.56% | 1,050,274 | 0.79 |
| Sep 03, 2026 | 186.00 | 202.47 | 184.84 | 199.39 | 199.39 | +7.42% | 1,777,803 | 1.34 |
| Sep 02, 2026 | 189.08 | 191.54 | 184.65 | 185.61 | 185.61 | -1.94% | 1,169,064 | 0.88 |
| Sep 01, 2026 | 187.48 | 191.77 | 186.46 | 189.29 | 189.29 | -0.43% | 1,260,116 | 0.96 |
| Aug 31, 2026 | 192.00 | 192.62 | 185.61 | 190.10 | 190.10 | -2.50% | 1,973,857 | 1.52 |
| Aug 28, 2026 | 199.49 | 200.84 | 193.00 | 194.98 | 194.98 | -2.23% | 984,598 | 0.76 |
| Aug 27, 2026 | 202.72 | 203.43 | 195.72 | 199.42 | 199.42 | -0.92% | 1,121,101 | 0.87 |
| Aug 26, 2026 | 201.31 | 203.98 | 200.10 | 201.27 | 201.27 | +0.40% | 982,081 | 0.76 |
| Aug 25, 2026 | 202.85 | 202.85 | 198.40 | 200.47 | 200.47 | +1.03% | 966,148 | 0.75 |
| Aug 24, 2026 | 207.61 | 209.84 | 197.99 | 198.42 | 198.42 | -5.38% | 1,246,042 | 0.97 |