Advertisement
U.S. markets closed

FTAI Aviation Ltd. (FTAI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
67.30+0.58 (+0.87%)
At close: 04:00PM EDT
67.30 0.00 (0.00%)
After hours: 05:35PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202466.8368.1266.3067.3067.30859,100
Mar 27, 202467.0067.3565.6466.7266.72627,800
Mar 26, 202466.5066.8065.7666.7066.702,258,400
Mar 25, 202465.3066.4765.1366.0066.00702,900
Mar 22, 202465.3865.7064.0465.3665.361,051,900
Mar 21, 202464.0065.7163.3564.9864.981,024,500
Mar 20, 202459.8263.4659.7263.3163.31862,700
Mar 19, 202459.2160.4158.4159.9159.91623,800
Mar 18, 202460.2361.0959.2759.3859.38885,600
Mar 15, 202457.9060.1757.7360.0460.042,198,800
Mar 14, 202458.6358.6856.8357.4257.421,288,400
Mar 13, 202457.4158.4956.7258.3358.33454,100
Mar 12, 202456.4257.7556.1957.4857.48761,800
Mar 11, 202456.4556.7854.8456.1856.18517,000
Mar 08, 202459.1359.4656.7657.0057.00416,000
Mar 07, 202458.9059.1358.3458.6958.69540,400
Mar 07, 20240.3 Dividend
Mar 06, 202458.6158.8758.0058.2657.96435,700
Mar 05, 202457.7158.5657.5457.9457.64470,300
Mar 04, 202458.1158.6657.7858.2157.91546,000
Mar 01, 202456.3658.5156.2958.2057.90826,100
Feb 29, 202456.3856.9055.3156.2956.001,569,100
Feb 28, 202456.7557.6155.4855.9255.63466,200
Feb 27, 202457.0457.2355.7656.6456.35510,200
Feb 26, 202457.5057.5055.1056.4656.171,289,600
Feb 23, 202458.0059.9857.4157.9057.601,808,700
Feb 22, 202453.7954.7253.7754.4854.201,078,500
Feb 21, 202452.5553.5352.1453.3753.10495,600
Feb 20, 202452.8653.4452.6152.8952.62485,100
Feb 16, 202453.5854.1752.9153.4953.21599,500
Feb 15, 202454.6354.7653.5653.7253.44866,300
Feb 14, 202453.9154.4953.2454.0453.76636,600
Feb 13, 202452.6853.8252.2052.9752.70533,500
Feb 12, 202454.3754.5153.6554.1453.86807,600
Feb 09, 202453.1054.1052.6753.8953.61841,500
Feb 08, 202453.8353.8652.0252.8852.611,448,900
Feb 07, 202455.4355.4953.8053.8353.55589,600
Feb 06, 202455.6855.7954.8355.3355.05808,700
Feb 05, 202455.9156.3554.9755.7955.511,062,300
Feb 02, 202454.9556.4254.9556.2155.92792,600
Feb 01, 202454.3355.5354.2055.4055.111,138,400
Jan 31, 202454.2754.5453.5153.9553.671,129,400
Jan 30, 202453.6454.2453.5154.1353.85630,900
Jan 29, 202452.1553.7352.0053.7253.44640,900
Jan 26, 202451.7552.5851.5352.2051.93955,800
Jan 25, 202451.1852.5151.0351.6051.33912,400
Jan 24, 202451.0051.3350.4450.9950.73998,400
Jan 23, 202451.1151.1149.8150.3050.04876,800
Jan 22, 202451.0051.2649.9851.0550.79817,000
Jan 19, 202449.8350.2248.9550.1649.90473,700
Jan 18, 202448.7649.6348.6349.5149.26466,700
Jan 17, 202447.6449.0147.2149.0048.75611,900
Jan 16, 202448.1148.2347.6148.2047.95529,200
Jan 12, 202449.0049.1647.9848.2748.02567,400
Jan 11, 202447.2148.6146.8848.6048.35797,700
Jan 10, 202447.3147.3546.2046.6046.36452,400
Jan 09, 202447.0047.2746.4546.7246.48594,200
Jan 08, 202446.1847.3346.0347.3247.08515,500
Jan 05, 202445.3546.2345.3546.0045.76448,200
Jan 04, 202445.0046.3244.7945.7945.55403,200
Jan 03, 202445.2845.5644.6544.7544.52831,700
Jan 02, 202446.3346.3344.8645.3345.10795,000
Dec 29, 202346.5446.7446.0246.4046.16439,900
Dec 28, 202346.6746.7746.2546.7646.52376,900
Dec 27, 202347.6547.8446.8746.9046.66539,200
Dec 26, 202347.1047.9347.0447.3147.07641,300
Dec 22, 202345.8747.1845.8146.9946.75485,500
Dec 21, 202345.1546.1444.6545.5745.34702,300
Dec 20, 202345.1845.9344.4944.5744.34506,000
Dec 19, 202345.1045.8045.0245.3645.13451,600
Dec 18, 202344.4444.9444.1544.6244.39396,800
Dec 15, 202345.0345.4444.1744.3044.071,077,300
Dec 14, 202345.0045.7344.3444.9144.681,343,200
Dec 13, 202344.1544.8343.3044.7144.48648,900
Dec 12, 202344.6244.8643.2944.1643.93728,800
Dec 11, 202344.0044.9343.6344.6044.371,686,900
Dec 08, 202342.9243.9142.8043.8743.64651,500
Dec 07, 202341.4543.0041.4542.6942.47950,000
Dec 06, 202342.4642.9241.3741.4541.24685,300
Dec 05, 202341.9842.7241.8542.1341.91677,700
Dec 04, 202342.0242.2941.3842.2141.99840,900
Dec 01, 202341.3142.3440.7942.2742.05794,000
Nov 30, 202340.6841.4940.2941.2141.00594,300
Nov 29, 202341.6741.6740.5840.8040.59614,400
Nov 28, 202341.5442.0041.0141.1640.95637,400
Nov 27, 202341.6442.0041.3041.9041.68595,900
Nov 24, 202341.4842.0541.0041.8041.58281,200
Nov 22, 202342.0042.2441.5241.8741.65462,800
Nov 21, 202341.7642.5741.7141.8841.66542,100
Nov 20, 202342.0342.1441.6041.7641.54440,900
Nov 17, 202342.2942.3341.5741.9741.75586,100
Nov 16, 202342.5442.7041.3341.9241.70751,800
Nov 15, 202341.8343.0141.8342.6142.39769,800
Nov 14, 202342.2442.4441.3341.6741.46701,000
Nov 13, 202340.2041.3840.0140.9440.73464,700
Nov 13, 20230.3 Dividend
Nov 10, 202340.6641.4840.2341.0740.561,377,100
Nov 09, 202339.9940.6039.6939.9939.49625,900
Nov 08, 202340.7740.8039.6039.8339.34883,900
Nov 07, 202340.4440.7239.5240.5740.071,310,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...