Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

FTAI Aviation Ltd. (FTAIM)

Compare
25.55
+0.15
+(0.57%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.4125.5525.4125.5525.551,500
Apr 16, 202525.6925.6925.4025.5025.504,400
Apr 15, 202525.1125.7525.1125.6925.693,900
Apr 14, 202525.1725.5925.0025.5325.537,300
Apr 11, 202525.1825.5925.1825.3825.382,400
Apr 10, 202525.1725.6725.1725.3325.333,100
Apr 9, 202525.2525.6925.0325.1225.1213,800
Apr 8, 202525.3825.9725.3825.5525.553,400
Apr 7, 202525.2625.4024.6025.0025.0013,200
Apr 4, 202525.5525.6225.3525.4025.4013,500
Apr 3, 202525.8325.9225.6525.7025.706,000
Apr 2, 202525.8325.9025.8325.8525.85800
Apr 1, 202525.9325.9825.8125.9225.924,800
Mar 31, 202525.9425.9525.9025.9025.90700
Mar 28, 202525.8625.9825.8625.9525.951,700
Mar 27, 202525.9825.9825.9825.9825.98200
Mar 26, 202525.9826.0425.8025.8025.802,000
Mar 25, 202525.9026.0425.9026.0426.041,800
Mar 24, 202525.8826.0425.6325.9125.913,300
Mar 21, 202525.9425.9425.8625.8825.881,800
Mar 20, 202526.1626.1926.0026.0026.002,300
Mar 19, 202526.1726.1726.0926.0926.091,500
Mar 18, 202526.1226.1225.9326.0726.072,400
Mar 17, 202526.0026.2125.8125.8825.883,000
Mar 14, 202526.0426.2226.0426.0526.052,900
Mar 13, 202525.9426.2525.9426.2426.241,100
Mar 12, 202526.2926.2925.9226.1826.186,200
Mar 11, 202526.0126.1025.9826.1026.104,600
Mar 10, 2025 0.594 Dividend
Mar 10, 202526.1126.2526.0026.1526.152,600
Mar 7, 202526.6526.8526.6426.8526.261,800
Mar 6, 202526.7826.7826.6126.7226.131,100
Mar 5, 202526.8026.8326.7226.8326.241,300
Mar 4, 202526.7426.8226.4626.4725.883,700
Mar 3, 202526.7526.8826.7426.8826.282,700
Feb 28, 202526.1626.7526.1626.6626.0716,400
Feb 27, 202526.3326.4826.2026.3425.765,400
Feb 26, 202526.3126.3526.3126.3325.751,600
Feb 25, 202526.3226.3226.3226.3225.73600
Feb 24, 202526.2626.4026.2626.4025.829,400
Feb 21, 202526.3326.3326.2726.2725.691,000
Feb 20, 202526.2126.4826.2126.3225.7418,000
Feb 19, 202526.4826.4826.2526.4725.885,700
Feb 18, 202526.3026.4826.1826.3425.766,400
Feb 14, 202526.1226.3026.1126.3025.721,600
Feb 13, 202526.2226.2226.1426.1425.56800
Feb 12, 202526.2526.4826.0926.2525.673,800
Feb 11, 202526.5026.5026.0526.2325.654,100
Feb 10, 202525.7626.0025.7526.0025.423,000
Feb 7, 202525.6725.8225.6625.7625.197,400
Feb 6, 202525.7025.8125.6625.6825.115,100
Feb 5, 202525.7025.9025.6525.8825.318,000
Feb 4, 202525.6925.7025.6125.6125.044,500
Feb 3, 202525.6425.7225.6025.6125.049,400
Jan 31, 202525.6825.6825.6025.6025.033,900
Jan 30, 202525.4925.7025.4925.6725.1018,100
Jan 29, 202525.6825.7025.4925.6925.1222,600
Jan 28, 202525.7025.8325.4925.6525.0817,900
Jan 27, 202525.4725.7025.4725.7025.1313,200
Jan 24, 202525.7025.8925.6225.6525.083,700
Jan 23, 202525.3626.0125.3625.7525.1815,700
Jan 22, 202525.6725.7125.2525.3724.8138,600
Jan 21, 202525.8025.9225.3025.6125.04134,900
Jan 17, 202526.1626.5025.8025.9225.354,300
Jan 16, 202525.9026.9725.8526.1525.5711,500
Jan 15, 202526.4526.7024.9225.9325.3696,800
Jan 14, 202526.7026.7026.5826.6026.012,600
Jan 13, 202526.6026.9926.4126.9926.393,000
Jan 10, 202526.8326.8326.6026.6026.017,500
Jan 8, 202527.0027.0526.8627.0526.452,200
Jan 7, 202526.5326.5326.5326.5325.94800
Jan 6, 202526.9427.0026.9427.0026.401,100
Jan 3, 202526.6926.9926.4026.9926.393,800
Jan 2, 202526.8026.8026.8026.8026.21400
Dec 31, 202426.7926.8026.7726.8026.212,300
Dec 30, 202426.4426.8026.4026.6626.07800
Dec 27, 202426.7926.7926.7926.7926.20-
Dec 26, 202426.6026.7926.6026.7926.20600
Dec 24, 202426.5126.6526.5026.5025.9111,600
Dec 23, 202426.6426.6426.6426.6426.05200
Dec 20, 202426.6526.6526.6526.6526.06600
Dec 19, 202426.9426.9426.3326.3325.74400
Dec 18, 202426.2826.3226.2826.2825.702,100
Dec 17, 202426.9826.9926.3326.9126.322,700
Dec 16, 202426.8526.9426.6326.9026.302,100
Dec 13, 202426.9426.9426.8526.8526.26500
Dec 12, 202426.2526.2526.2526.2525.67-
Dec 11, 202427.0527.0526.2526.2525.671,600
Dec 10, 202426.9426.9425.0726.3125.7325,000
Dec 9, 202426.9626.9626.9626.9626.37100
Dec 6, 202427.1227.2027.1027.1926.591,700
Dec 5, 202427.1627.4027.0227.0826.484,700
Dec 4, 202427.1327.5027.0027.0026.403,300
Dec 3, 202426.8727.5926.8727.0026.40400
Dec 2, 2024 0.594 Dividend
Dec 2, 202427.8027.8527.3127.6026.992,500
Nov 29, 202427.8827.8827.8827.8826.68-
Nov 27, 202427.4327.9327.4327.8826.682,700
Nov 26, 202427.1427.7327.1427.7326.54400
Nov 25, 202427.0428.1627.0427.1826.013,100
Nov 22, 202427.5027.5027.5027.5026.321,600
Nov 21, 202427.3727.4626.9826.9825.825,800
Nov 20, 202427.3127.4027.0027.3726.197,700
Nov 19, 202427.4027.4027.2627.2626.091,200
Nov 18, 202427.1527.4327.1527.4326.254,300
Nov 15, 202427.2527.2527.2527.2526.08900
Nov 14, 202427.1627.2527.1627.2526.082,000
Nov 13, 202427.1627.1627.1627.1625.99700
Nov 12, 202427.1827.1927.1427.1926.021,800
Nov 11, 202427.1827.1827.1827.1826.01-
Nov 8, 202426.8527.1826.8527.1826.012,700
Nov 7, 202426.7126.8126.7026.8125.662,600
Nov 6, 202427.1827.2526.7927.1926.029,600
Nov 5, 202426.6526.9626.6026.6025.462,800
Nov 4, 202426.9426.9926.6526.7625.615,100
Nov 1, 202426.9726.9726.5026.5525.417,300
Oct 31, 202426.8626.9826.5526.9325.775,500
Oct 30, 202427.1027.2526.5627.0525.8914,800
Oct 29, 202426.5827.1026.5827.1025.941,100
Oct 28, 202427.2527.4326.6327.0325.8711,400
Oct 25, 202427.0027.4326.5726.8425.694,000
Oct 24, 202426.7027.0026.7026.9725.812,400
Oct 23, 202426.5726.7526.5726.7025.554,000
Oct 22, 202426.5026.5026.5026.5025.36700
Oct 21, 202426.6326.9826.6326.9525.793,100
Oct 18, 202426.8626.8626.6026.6025.461,800
Oct 17, 202426.4326.9726.3126.4325.2911,800
Oct 16, 202426.3926.7726.2426.3725.2415,600
Oct 15, 202426.4526.5926.2326.2725.146,200
Oct 14, 202426.2626.4126.2126.3925.265,000
Oct 11, 202426.5526.5526.2826.2825.152,600
Oct 10, 202426.3026.5726.2126.2125.0815,400
Oct 9, 202426.2726.4726.2426.3025.1724,000
Oct 8, 202426.3226.3526.2526.2725.1413,900
Oct 7, 202426.3626.6626.3526.5325.393,700
Oct 4, 202426.3126.9026.3026.3425.213,400
Oct 3, 202426.2526.3926.1126.2225.0910,700
Oct 2, 202426.0826.3826.0026.3225.1924,300
Oct 1, 202426.1526.3026.1226.1525.0314,000
Sep 30, 202427.4727.4726.1326.1425.0210,700
Sep 27, 202426.3026.3626.1426.1525.0310,700
Sep 26, 202426.4026.4026.1426.1425.014,300
Sep 25, 202426.4226.4326.1526.2125.085,800
Sep 24, 202426.5026.5026.1526.2325.1010,800
Sep 23, 202426.3727.0026.1526.1525.036,400
Sep 20, 202426.4426.4426.2526.2525.1224,100
Sep 19, 202426.2726.2926.2026.2025.072,300
Sep 18, 202426.2026.2526.2026.2525.121,900
Sep 17, 202426.1626.2026.1126.1625.033,900
Sep 16, 202426.0126.2026.0026.1525.035,700
Sep 13, 202426.1626.1726.0026.1725.051,200
Sep 12, 202426.0226.1726.0226.1024.983,200
Sep 11, 202426.1426.1826.1426.1825.061,900
Sep 10, 202426.2026.2026.0126.0124.898,000
Sep 9, 202426.0626.1226.0026.0824.954,200
Sep 6, 2024 0.594 Dividend
Sep 6, 202426.0026.1526.0026.1525.0314,000
Sep 5, 202426.3926.4626.3626.3624.661,200
Sep 4, 202426.3026.3326.2026.2024.512,100
Sep 3, 202426.2026.3326.1726.3324.633,900
Aug 30, 202426.2926.2926.1326.2324.5311,300
Aug 29, 202426.2126.3526.2026.2924.595,000
Aug 28, 202426.2126.2526.1326.2524.567,300
Aug 27, 202426.2026.3426.1326.1324.446,500
Aug 26, 202426.3826.3826.2026.3324.633,000
Aug 23, 202426.2226.2326.2126.2124.522,600
Aug 22, 202426.3326.3326.2026.3024.603,900
Aug 21, 202426.1026.2126.1026.2124.523,200
Aug 20, 202426.0326.1726.0326.1724.484,100
Aug 19, 202426.1626.1726.0026.1724.486,500
Aug 16, 202426.1026.1126.1026.1124.43600
Aug 15, 202426.1526.1926.0026.1624.473,100
Aug 14, 202426.0526.1526.0026.0924.415,000
Aug 13, 202426.2426.2826.1626.2824.584,400
Aug 12, 202426.1026.1726.1026.1024.421,600
Aug 9, 202426.1026.2626.1026.2624.576,300
Aug 8, 202426.2526.2626.2526.2624.57900
Aug 7, 202426.0926.3026.0026.2824.583,900
Aug 6, 202426.1626.2726.1626.2524.562,600
Aug 5, 202426.0026.3525.7526.3524.654,800
Aug 2, 202426.0626.2626.0226.0624.382,300
Aug 1, 202426.1726.1726.1026.1024.421,100
Jul 31, 202426.2226.2526.0226.0924.417,300
Jul 30, 202426.1826.1826.1826.1824.49-
Jul 29, 202426.0226.1826.0226.1824.493,200
Jul 26, 202426.0326.2126.0326.0624.385,000
Jul 25, 202426.0926.0926.0226.0224.342,100
Jul 24, 202426.0026.2026.0026.2024.512,000
Jul 23, 202426.2026.2326.0026.1224.4315,600
Jul 22, 202426.2026.2626.1026.1024.429,500
Jul 19, 202426.1026.1726.0826.1524.4636,000
Jul 18, 202426.0126.2226.0126.1624.478,300
Jul 17, 202426.0026.2526.0026.1024.4212,100
Jul 16, 202425.9426.2525.9426.2324.5413,200
Jul 15, 202425.9926.2525.9926.1924.506,000
Jul 12, 202425.9925.9925.9025.9424.272,200
Jul 11, 202425.9225.9225.9225.9224.25900
Jul 10, 202425.9225.9225.9225.9224.25-
Jul 9, 202425.8526.0525.8525.9224.254,400
Jul 8, 202426.2526.2525.6725.6724.013,000
Jul 5, 202425.9026.1425.9026.0624.382,100
Jul 3, 202425.8325.9725.8325.9724.302,400
Jul 2, 202425.5926.0025.5925.9424.273,600
Jul 1, 202425.9326.1425.9326.1424.45500
Jun 28, 202425.7826.1525.7826.1524.467,700
Jun 27, 202425.7926.1525.7925.9724.298,000
Jun 26, 202425.7726.0925.7626.0924.4115,800
Jun 25, 202425.5025.7525.4425.7524.0916,100
Jun 24, 202425.6325.6825.3725.4923.8412,300
Jun 21, 202425.8925.8925.7825.8824.212,900
Jun 20, 202425.8025.8425.7225.8124.145,700
Jun 18, 202425.8025.8025.6025.7924.132,100
Jun 17, 202425.6325.8025.6025.7524.095,800
Jun 14, 202425.6525.6525.5625.5623.911,400
Jun 13, 202425.5025.6925.4625.6323.9715,100
Jun 12, 202425.4025.5025.4025.4523.815,300
Jun 11, 202425.4625.6925.2625.3323.709,300
Jun 10, 202425.5825.6425.4925.5623.916,300
Jun 7, 202425.5525.6725.4325.6724.019,400
Jun 6, 202425.4425.6425.4425.5623.913,200
Jun 5, 202425.5625.6625.5225.6624.008,300
Jun 4, 202425.4525.5525.3825.5323.8810,100
Jun 3, 2024 0.594 Dividend
Jun 3, 202425.3025.4425.1225.4323.7926,300
May 31, 202425.8025.8225.7025.7023.496,900
May 30, 202425.7425.8025.7225.8023.584,200
May 29, 202425.7025.7425.7025.7423.5215,700
May 28, 202425.6925.6925.6525.6923.487,800
May 24, 202425.6925.6925.6325.6623.452,000
May 23, 202425.5325.6525.5325.6223.4132,900
May 22, 202425.5525.6025.4925.5623.3625,100
May 21, 202425.5025.6025.4525.4723.2822,400
May 20, 202425.1625.5025.1425.4523.2671,700
May 17, 202425.0825.0824.9024.9922.8456,500
May 16, 202425.0525.3024.9624.9722.8231,900
May 15, 202425.0725.0925.0025.0022.8538,200
May 14, 202425.1025.1025.0025.0022.8562,700
May 13, 202425.2025.2525.0025.0922.9344,600
May 10, 202425.2925.2925.2025.2023.0323,400
May 9, 202425.2525.2625.2125.2323.0639,800
May 8, 202425.4925.4925.2425.2423.077,700
May 7, 202425.2825.3225.2325.2323.0653,800
May 6, 202425.2925.3925.2425.2523.0723,000
May 3, 202425.2025.3825.2025.2323.0652,000
May 2, 202425.2925.4025.2125.2423.0757,000
May 1, 202425.3125.3425.2025.3023.1210,100
Apr 30, 202425.4225.4225.2325.2323.058,200
Apr 29, 202425.4725.5025.4425.4523.2619,000
Apr 26, 202425.5025.6125.4925.5123.3143,200
Apr 25, 202426.2726.2725.5025.7523.5310,600
Apr 24, 202425.4126.1425.4125.8823.6549,000
Apr 23, 202425.6925.7425.3625.7423.5213,500
Apr 22, 202425.6825.7625.6825.7623.546,200
Apr 19, 202425.6525.6825.6525.6823.473,700
Apr 18, 202425.6025.6425.4625.6423.4315,800

Related Tickers

TRTN-PD Triton International Limited
20.90
-0.84%
 
TRTN-PC Triton International Limited
22.83
-1.00%
 
TRTN-PF Triton International Limited
23.74
0.00%
 
TRTN-PE Triton International Limited
18.09
-1.71%
 
TRTN-PA Triton International Limited
25.32
-0.24%
 
ASHTY Ashtead Group plc
211.19
-0.92%
 
GATX GATX Corporation
147.12
-0.60%
 
WSC WillScot Holdings Corporation
23.32
+0.47%
 
AL Air Lease Corporation
42.44
+1.58%
 
CAR Avis Budget Group, Inc.
84.59
+16.37%