New Zealand markets close in 5 hours 14 minutes

FTAI Aviation Ltd. (FTAI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.25+1.41 (+1.31%)
At close: 04:00PM EDT
110.26 +1.01 (+0.92%)
After hours: 06:53PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024111.63113.98105.38109.25109.252,713,402
23 Jul 2024105.76108.16105.60107.84107.841,540,900
22 Jul 2024102.93105.73100.60105.23105.231,563,200
19 Jul 2024103.61105.40101.86102.06102.061,014,500
18 Jul 2024104.33105.73101.13102.99102.991,143,600
17 Jul 2024105.26106.95102.18102.79102.791,304,500
16 Jul 2024102.50107.90102.50107.42107.421,270,400
15 Jul 202499.54102.6398.50101.69101.691,530,000
12 Jul 202496.9599.8396.9097.7297.72869,000
11 Jul 202496.0097.2093.1396.4596.452,140,200
10 Jul 2024102.69102.6995.3195.6795.672,618,900
09 Jul 2024106.26106.71103.67104.25104.251,048,700
08 Jul 2024106.07107.77105.39106.47106.47659,500
05 Jul 2024106.87108.70103.54105.71105.711,025,900
03 Jul 2024108.91111.02105.07106.79106.79705,600
02 Jul 2024104.19108.01103.68107.96107.96857,200
01 Jul 2024103.97105.03101.42105.00105.00961,100
28 Jun 2024102.64106.10101.29103.23103.232,387,200
27 Jun 2024100.00101.9995.49101.81101.81964,400
26 Jun 202499.30101.5397.50100.71100.711,347,400
25 Jun 202492.47101.0992.1699.6799.672,219,600
24 Jun 202492.9293.0889.7491.4891.481,016,200
21 Jun 202492.8793.5089.8392.7392.731,281,100
20 Jun 202493.5294.4391.0092.6092.601,898,700
18 Jun 202489.0593.9289.0593.6893.681,408,600
17 Jun 202485.3689.8885.3689.4089.40974,700
14 Jun 202484.1584.9481.8284.5684.56820,500
13 Jun 202487.7988.6484.7386.1286.12707,700
12 Jun 202486.4088.0384.6587.3387.33991,600
11 Jun 202484.7784.9382.2483.9083.90628,200
10 Jun 202481.8785.7581.5284.9484.941,225,900
07 Jun 202483.0484.5981.3081.9581.95855,300
06 Jun 202481.5185.0081.5182.6782.671,153,100
05 Jun 202479.1881.8978.5581.2981.29854,600
04 Jun 202482.9283.0777.2478.2178.211,276,500
03 Jun 202484.5384.6880.7582.9282.921,100,800
31 May 202483.8784.7382.0084.3284.321,556,500
30 May 202479.8881.5379.6681.2881.281,655,500
29 May 202481.3081.5077.0679.1379.132,590,200
28 May 202485.4386.3183.7784.6584.651,255,400
24 May 202481.4584.6681.1284.4784.47588,500
23 May 202481.9582.9480.4180.5580.55568,200
22 May 202482.9384.1781.6181.8981.89951,400
21 May 202479.5682.9579.5182.9382.931,040,800
20 May 202478.4080.3178.3280.0680.06544,100
17 May 202479.2579.5777.2578.2478.241,637,000
16 May 202479.5380.3778.7078.7078.70332,700
15 May 202479.6280.7679.4879.7779.771,008,100
14 May 202476.6378.7575.7778.4878.48560,500
13 May 202479.5079.5676.5276.6576.65504,400
10 May 202478.8279.4978.0979.1179.11454,600
09 May 202478.4580.1377.7878.7078.70568,100
09 May 20240.3 Dividend
08 May 202477.0079.3577.0078.5078.20396,800
07 May 202478.3279.1277.0877.5077.20563,800
06 May 202479.9481.4078.3278.4078.101,512,300
03 May 202477.5079.6076.7478.3278.021,315,800
02 May 202474.1575.7073.0375.5175.221,349,200
01 May 202470.6874.2070.0873.2072.921,137,600
30 Apr 202472.2172.5270.1370.2169.941,045,200
29 Apr 202471.3373.3969.9372.5972.311,051,500
26 Apr 202473.2674.9969.0170.7570.481,806,300
25 Apr 202472.1674.1771.0373.2572.971,289,500
24 Apr 202472.9574.4471.2773.4573.171,045,700
23 Apr 202471.0573.8670.9072.6972.41840,800
22 Apr 202468.7071.3668.5070.8970.621,364,800
19 Apr 202467.3869.6066.2268.5468.28944,100
18 Apr 202470.5671.4868.0368.0767.811,117,600
17 Apr 202471.8172.1668.6869.9169.641,022,500
16 Apr 202470.4272.4370.0071.7271.451,272,800
15 Apr 202472.0272.9970.3671.0270.75806,600
12 Apr 202471.0871.8370.3271.0870.81472,700
11 Apr 202470.4072.2770.2071.7571.48771,800
10 Apr 202469.5271.1868.4570.4470.171,200,200
09 Apr 202471.6871.6867.7771.0070.73891,500
08 Apr 202473.0773.3670.5871.0870.81615,400
05 Apr 202469.8773.5469.4372.7272.441,135,300
04 Apr 202471.4871.8769.9670.0469.771,894,200
03 Apr 202466.5170.1866.5170.1569.881,082,000
02 Apr 202466.7067.3765.0067.2767.01777,400
01 Apr 202467.3068.2666.7967.7967.53595,400
28 Mar 202466.8368.1266.3067.3067.04859,100
27 Mar 202467.0067.3565.6466.7266.47627,800
26 Mar 202466.5066.8065.7666.7066.452,258,400
25 Mar 202465.3066.4765.1366.0065.75702,900
22 Mar 202465.3865.7064.0465.3665.111,051,900
21 Mar 202464.0065.7163.3564.9864.731,024,500
20 Mar 202459.8263.4659.7263.3163.07862,700
19 Mar 202459.2160.4158.4159.9159.68623,800
18 Mar 202460.2361.0959.2759.3859.15885,600
15 Mar 202457.9060.1757.7360.0459.812,198,800
14 Mar 202458.6358.6856.8357.4257.201,288,400
13 Mar 202457.4158.4956.7258.3358.11454,100
12 Mar 202456.4257.7556.1957.4857.26761,800
11 Mar 202456.4556.7854.8456.1855.97517,000
08 Mar 202459.1359.4656.7657.0056.78416,000
07 Mar 202458.9059.1358.3458.6958.47540,400
07 Mar 20240.3 Dividend
06 Mar 202458.6158.8758.0058.2657.74435,700
05 Mar 202457.7158.5657.5457.9457.42470,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...