Home

FTAI Aviation Ltd. - Common Stock (FTAI)

103.35
0.00 (0.00%)

Ftai Aviation Ltd is a prominent global player in the aviation sector, focusing on the acquisition, leasing, and management of aircraft and aviation-related assets

The company specializes in providing various financial and operational solutions to airlines and aviation operators, thereby helping to enhance their operational efficiency and fleet management. Through its extensive portfolio of aircraft and strategic partnerships, Ftai Aviation plays a crucial role in facilitating air travel and supporting the growth of the aviation industry worldwide.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202598.01104.2397.02103.351,569,210103.35
1/29/2025100.16103.5085.5597.006,417,98997.00
1/28/202593.15101.7693.01100.022,632,285100.02
1/27/202589.8094.8688.2191.653,611,26791.65
1/24/2025101.98104.8090.8990.985,369,78690.98
1/23/202591.93101.9291.93101.507,300,660101.50
1/22/202584.0092.5281.0091.997,453,47691.99
1/21/202586.2587.9575.0683.7918,421,48883.79
1/17/2025123.18128.29110.37112.385,554,324112.38
1/16/2025126.86131.20118.52120.008,447,706120.00
1/15/2025158.76159.4791.37116.0820,010,216116.08
1/14/2025169.64170.00150.03153.292,267,174153.29
1/13/2025168.88170.99159.63164.573,051,796164.57
1/10/2025168.43181.64168.43174.022,509,857174.02
1/08/2025160.07169.38158.49168.781,632,215168.78
1/07/2025159.00161.65154.18159.911,685,398159.91
1/06/2025153.11158.13150.49157.962,147,703157.96
1/03/2025146.07151.47145.65151.381,122,613151.38
1/02/2025145.00149.29140.51144.441,862,751144.44
12/31/2024126.500.00144.04144.040144.04
12/30/2024125.38127.40123.34126.501,138,127126.50
12/27/2024128.45129.53125.70127.11676,663127.11
12/26/2024129.38130.46126.67129.84707,836129.84
12/24/2024128.50129.50126.39129.38431,077129.38
12/23/2024133.13133.50127.01128.041,266,665128.04
12/20/2024129.37135.12128.66133.492,518,609133.49
12/19/2024128.38131.81128.30131.041,799,207131.04
12/18/2024130.73131.51124.44126.662,314,627126.66
12/17/2024129.00132.50124.28130.151,842,920130.15
12/16/2024130.31135.49129.00130.642,072,267130.64
12/13/2024135.14138.97129.82131.722,343,598131.72
12/12/2024148.14149.98134.75135.082,398,179135.08
12/11/2024152.61152.61149.35149.67932,825149.67
12/10/2024150.21153.44149.37150.001,350,996150.00
12/09/2024157.15158.40149.00149.901,579,913149.90
12/06/2024158.54158.54154.10157.111,699,518157.11
12/05/2024162.27163.72157.68158.35786,151158.35
12/04/2024163.98168.72162.16164.931,107,974164.93
12/03/2024166.91168.13159.26161.221,371,337161.22
12/02/2024168.63171.05166.64166.80693,712166.80
11/29/2024167.80170.05166.52168.82358,885168.82
11/27/2024171.10171.81165.21165.32870,891165.32
11/26/2024167.07172.71166.55171.96755,867171.96
11/25/2024176.00176.71166.00168.261,177,764168.26
11/22/2024175.15177.18172.19173.711,203,151173.71
11/21/2024173.24176.01171.30174.961,041,830174.96
11/20/2024173.32173.97165.98171.21982,006171.21
11/19/2024161.36171.36161.36171.021,188,230171.02
11/18/2024160.41164.72157.76163.02998,977163.02
11/15/2024157.83158.95155.08158.44632,418158.44
11/14/2024163.47163.75156.96157.65710,334157.65
11/13/2024164.13164.20161.50162.43678,212162.43
11/12/2024164.81166.00158.99161.45815,008161.45
11/11/2024160.00165.84159.99164.681,188,780164.68
11/08/2024151.35158.45150.13157.071,308,683157.07
11/07/2024150.40150.90147.97150.021,116,942150.02
11/06/2024145.81149.43143.53149.021,771,631149.02
11/05/2024133.56139.44133.50139.141,541,857139.14
11/04/2024142.49142.79136.15137.551,372,161137.55
11/01/2024148.90149.42141.63142.462,497,481142.46
10/31/2024138.49143.99127.23134.442,465,702134.44