FTAI Aviation Ltd. - Common Stock (FTAI)

Historical Prices For FTAI Aviation Ltd. - Common Stock (FTAI)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	172.39	172.50	167.95	168.16	579,729	168.16
12/01/2025	169.86	173.24	166.92	169.17	888,019	169.17
11/28/2025	170.24	174.67	168.43	173.24	442,773	173.24
11/26/2025	167.00	170.90	165.31	170.11	831,791	170.11
11/25/2025	164.00	164.99	157.50	164.00	567,409	164.00
11/24/2025	159.47	164.04	158.66	162.44	807,092	162.44
11/21/2025	157.00	158.82	152.10	157.49	989,466	157.49
11/20/2025	168.51	172.39	157.30	157.51	978,021	157.51
11/19/2025	157.18	166.36	157.11	164.99	1,277,596	164.99
11/18/2025	151.84	158.16	149.50	156.07	1,126,315	156.07
11/17/2025	160.75	163.95	151.82	152.80	1,144,035	152.80
11/14/2025	153.67	167.86	152.51	158.30	1,926,695	158.30
11/13/2025	156.77	156.77	150.00	153.00	1,206,545	153.00
11/12/2025	156.09	159.65	152.01	153.57	1,573,000	153.57
11/11/2025	165.02	165.86	155.52	155.83	878,802	155.83
11/10/2025	167.00	167.80	162.21	165.10	1,146,381	165.10
11/07/2025	158.84	165.00	155.31	164.00	1,184,353	163.65
11/06/2025	162.50	164.61	158.81	162.24	1,123,599	161.89
11/05/2025	157.64	165.02	152.44	162.50	2,113,357	162.15
11/04/2025	169.12	169.62	152.85	155.34	2,192,487	155.01
11/03/2025	168.52	174.43	167.00	172.71	1,477,142	172.34
10/31/2025	186.18	186.97	172.34	172.90	1,598,714	172.53
10/30/2025	185.00	187.70	177.04	186.76	2,568,979	186.36
10/29/2025	177.72	180.00	170.05	174.00	1,941,021	173.63
10/28/2025	187.49	194.36	169.25	179.39	2,454,305	179.01
10/27/2025	184.85	189.22	184.43	185.09	2,047,728	184.69
10/24/2025	180.00	182.35	178.60	181.96	1,090,468	181.57
10/23/2025	172.36	179.33	172.31	178.20	904,375	177.82
10/22/2025	175.66	176.28	169.46	172.16	844,484	171.79
10/21/2025	176.95	178.50	172.64	172.67	686,216	172.30
10/20/2025	167.26	176.93	167.26	176.91	742,477	176.53
10/17/2025	167.68	169.45	162.05	166.67	795,875	166.31
10/16/2025	177.48	178.00	168.95	169.67	720,956	169.31
10/15/2025	171.42	176.87	171.42	174.16	1,087,777	173.79
10/14/2025	165.56	171.47	163.09	170.56	918,461	170.20
10/13/2025	166.68	170.33	165.02	169.10	667,080	168.74
10/10/2025	171.41	172.66	162.59	163.11	1,037,505	162.76
10/09/2025	170.97	171.66	167.41	169.38	419,609	169.02
10/08/2025	171.72	172.34	169.04	170.41	821,389	170.05
10/07/2025	172.78	174.39	168.84	170.87	626,832	170.50
10/06/2025	171.75	174.93	170.66	171.46	602,489	171.09
10/03/2025	172.81	174.99	167.16	169.68	931,982	169.32
10/02/2025	175.09	175.09	168.44	172.16	823,255	171.79
10/01/2025	164.57	173.81	164.07	173.11	1,261,751	172.74
9/30/2025	165.82	168.49	164.50	166.86	817,827	166.50
9/29/2025	165.19	167.79	162.29	163.27	775,905	162.92
9/26/2025	172.26	172.26	163.39	164.87	1,188,267	164.52
9/25/2025	175.55	175.55	170.05	170.28	1,249,929	169.92
9/24/2025	182.35	182.35	176.70	178.17	1,198,380	177.79
9/23/2025	182.18	184.44	180.49	181.47	1,020,166	181.08
9/22/2025	178.89	182.01	177.38	181.89	942,202	181.50
9/19/2025	178.94	179.38	175.05	178.89	1,312,633	178.51
9/18/2025	176.69	180.78	174.13	178.17	1,180,402	177.79
9/17/2025	172.96	175.31	171.01	174.04	855,899	173.67
9/16/2025	173.37	174.41	171.02	173.75	651,443	173.38
9/15/2025	171.23	174.04	170.53	172.51	831,729	172.14
9/12/2025	170.34	172.59	168.31	171.66	1,015,627	171.29
9/11/2025	167.90	171.22	160.00	169.85	1,356,737	169.49
9/10/2025	167.00	170.21	165.95	168.12	1,136,093	167.76
9/09/2025	165.66	166.29	162.68	165.39	1,141,747	165.04
9/08/2025	155.76	167.49	154.11	166.42	2,326,765	166.06
9/05/2025	156.46	157.82	152.08	154.00	1,489,384	153.67
9/04/2025	151.23	155.68	151.23	155.55	1,003,930	155.22