Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

FTAI Aviation Ltd. (FTAIM)

Compare
26.27
-0.01
(-0.04%)
At close: February 21 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202526.3326.3326.2726.2726.271,000
Feb 20, 202526.2126.4826.2126.3226.3218,000
Feb 19, 202526.4826.4826.2526.4726.475,700
Feb 18, 202526.3026.4826.1826.3426.346,400
Feb 14, 202526.1226.3026.1126.3026.301,600
Feb 13, 202526.2226.2226.1426.1426.14800
Feb 12, 202526.2526.4826.0926.2526.253,800
Feb 11, 202526.5026.5026.0526.2326.234,100
Feb 10, 202525.7626.0025.7526.0026.003,000
Feb 7, 202525.6725.8225.6625.7625.767,400
Feb 6, 202525.7025.8125.6625.6825.685,100
Feb 5, 202525.7025.9025.6525.8825.888,000
Feb 4, 202525.6925.7025.6125.6125.614,500
Feb 3, 202525.6425.7225.6025.6125.619,400
Jan 31, 202525.6825.6825.6025.6025.603,900
Jan 30, 202525.4925.7025.4925.6725.6718,100
Jan 29, 202525.6825.7025.4925.6925.6922,600
Jan 28, 202525.7025.8325.4925.6525.6517,900
Jan 27, 202525.4725.7025.4725.7025.7013,200
Jan 24, 202525.7025.8925.6225.6525.653,700
Jan 23, 202525.3626.0125.3625.7525.7515,700
Jan 22, 202525.6725.7125.2525.3725.3738,600
Jan 21, 202525.8025.9225.3025.6125.61134,900
Jan 17, 202526.1626.5025.8025.9225.924,300
Jan 16, 202525.9026.9725.8526.1526.1511,500
Jan 15, 202526.4526.7024.9225.9325.9396,800
Jan 14, 202526.7026.7026.5826.6026.602,600
Jan 13, 202526.6026.9926.4126.9926.993,000
Jan 10, 202526.8326.8326.6026.6026.607,500
Jan 8, 202527.0027.0526.8627.0527.052,200
Jan 7, 202526.5326.5326.5326.5326.53800
Jan 6, 202526.9427.0026.9427.0027.001,100
Jan 3, 202526.6926.9926.4026.9926.993,800
Jan 2, 202526.8026.8026.8026.8026.80400
Dec 31, 202426.7926.8026.7726.8026.802,300
Dec 30, 202426.4426.8026.4026.6626.66800
Dec 27, 202426.7926.7926.7926.7926.79-
Dec 26, 202426.6026.7926.6026.7926.79600
Dec 24, 202426.5126.6526.5026.5026.5011,600
Dec 23, 202426.6426.6426.6426.6426.64200
Dec 20, 202426.6526.6526.6526.6526.65600
Dec 19, 202426.9426.9426.3326.3326.33400
Dec 18, 202426.2826.3226.2826.2826.282,100
Dec 17, 202426.9826.9926.3326.9126.912,700
Dec 16, 202426.8526.9426.6326.9026.902,100
Dec 13, 202426.9426.9426.8526.8526.85500
Dec 12, 202426.2526.2526.2526.2526.25-
Dec 11, 202427.0527.0526.2526.2526.251,600
Dec 10, 202426.9426.9425.0726.3126.3125,000
Dec 9, 202426.9626.9626.9626.9626.96100
Dec 6, 202427.1227.2027.1027.1927.191,700
Dec 5, 202427.1627.4027.0227.0827.084,700
Dec 4, 202427.1327.5027.0027.0027.003,300
Dec 3, 202426.8727.5926.8727.0027.00400
Dec 2, 2024 0.59 Dividend
Dec 2, 202427.8027.8527.3127.6027.602,500
Nov 29, 202427.8827.8827.8827.8827.29-
Nov 27, 202427.4327.9327.4327.8827.292,700
Nov 26, 202427.1427.7327.1427.7327.14400
Nov 25, 202427.0428.1627.0427.1826.603,100
Nov 22, 202427.5027.5027.5027.5026.921,600
Nov 21, 202427.3727.4626.9826.9826.405,800
Nov 20, 202427.3127.4027.0027.3726.797,700
Nov 19, 202427.4027.4027.2627.2626.681,200
Nov 18, 202427.1527.4327.1527.4326.854,300
Nov 15, 202427.2527.2527.2527.2526.67900
Nov 14, 202427.1627.2527.1627.2526.672,000
Nov 13, 202427.1627.1627.1627.1626.58700
Nov 12, 202427.1827.1927.1427.1926.611,800
Nov 11, 202427.1827.1827.1827.1826.60-
Nov 8, 202426.8527.1826.8527.1826.602,700
Nov 7, 202426.7126.8126.7026.8126.242,600
Nov 6, 202427.1827.2526.7927.1926.619,600
Nov 5, 202426.6526.9626.6026.6026.032,800
Nov 4, 202426.9426.9926.6526.7626.195,100
Nov 1, 202426.9726.9726.5026.5525.987,300
Oct 31, 202426.8626.9826.5526.9326.365,500
Oct 30, 202427.1027.2526.5627.0526.4714,800
Oct 29, 202426.5827.1026.5827.1026.521,100
Oct 28, 202427.2527.4326.6327.0326.4511,400
Oct 25, 202427.0027.4326.5726.8426.274,000
Oct 24, 202426.7027.0026.7026.9726.402,400
Oct 23, 202426.5726.7526.5726.7026.134,000
Oct 22, 202426.5026.5026.5026.5025.94700
Oct 21, 202426.6326.9826.6326.9526.383,100
Oct 18, 202426.8626.8626.6026.6026.031,800
Oct 17, 202426.4326.9726.3126.4325.8711,800
Oct 16, 202426.3926.7726.2426.3725.8115,600
Oct 15, 202426.4526.5926.2326.2725.716,200
Oct 14, 202426.2626.4126.2126.3925.835,000
Oct 11, 202426.5526.5526.2826.2825.722,600
Oct 10, 202426.3026.5726.2126.2125.6515,400
Oct 9, 202426.2726.4726.2426.3025.7324,000
Oct 8, 202426.3226.3526.2526.2725.7113,900
Oct 7, 202426.3626.6626.3526.5325.963,700
Oct 4, 202426.3126.9026.3026.3425.783,400
Oct 3, 202426.2526.3926.1126.2225.6610,700
Oct 2, 202426.0826.3826.0026.3225.7624,300
Oct 1, 202426.1526.3026.1226.1525.5914,000
Sep 30, 202427.4727.4726.1326.1425.5810,700
Sep 27, 202426.3026.3626.1426.1525.5910,700
Sep 26, 202426.4026.4026.1426.1425.584,300
Sep 25, 202426.4226.4326.1526.2125.655,800
Sep 24, 202426.5026.5026.1526.2325.6710,800
Sep 23, 202426.3727.0026.1526.1525.596,400
Sep 20, 202426.4426.4426.2526.2525.6924,100
Sep 19, 202426.2726.2926.2026.2025.642,300
Sep 18, 202426.2026.2526.2026.2525.691,900
Sep 17, 202426.1626.2026.1126.1625.603,900
Sep 16, 202426.0126.2026.0026.1525.595,700
Sep 13, 202426.1626.1726.0026.1725.611,200
Sep 12, 202426.0226.1726.0226.1025.543,200
Sep 11, 202426.1426.1826.1426.1825.621,900
Sep 10, 202426.2026.2026.0126.0125.468,000
Sep 9, 202426.0626.1226.0026.0825.524,200
Sep 6, 2024 0.59 Dividend
Sep 6, 202426.0026.1526.0026.1525.5914,000
Sep 5, 202426.3926.4626.3626.3625.221,200
Sep 4, 202426.3026.3326.2026.2025.062,100
Sep 3, 202426.2026.3326.1726.3325.193,900
Aug 30, 202426.2926.2926.1326.2325.0911,300
Aug 29, 202426.2126.3526.2026.2925.155,000
Aug 28, 202426.2126.2526.1326.2525.117,300
Aug 27, 202426.2026.3426.1326.1325.006,500
Aug 26, 202426.3826.3826.2026.3325.193,000
Aug 23, 202426.2226.2326.2126.2125.072,600
Aug 22, 202426.3326.3326.2026.3025.163,900
Aug 21, 202426.1026.2126.1026.2125.073,200
Aug 20, 202426.0326.1726.0326.1725.044,100
Aug 19, 202426.1626.1726.0026.1725.046,500
Aug 16, 202426.1026.1126.1026.1124.98600
Aug 15, 202426.1526.1926.0026.1625.033,100
Aug 14, 202426.0526.1526.0026.0924.965,000
Aug 13, 202426.2426.2826.1626.2825.144,400
Aug 12, 202426.1026.1726.1026.1024.971,600
Aug 9, 202426.1026.2626.1026.2625.126,300
Aug 8, 202426.2526.2626.2526.2625.12900
Aug 7, 202426.0926.3026.0026.2825.143,900
Aug 6, 202426.1626.2726.1626.2525.112,600
Aug 5, 202426.0026.3525.7526.3525.214,800
Aug 2, 202426.0626.2626.0226.0624.932,300
Aug 1, 202426.1726.1726.1026.1024.971,100
Jul 31, 202426.2226.2526.0226.0924.967,300
Jul 30, 202426.1826.1826.1826.1825.04-
Jul 29, 202426.0226.1826.0226.1825.043,200
Jul 26, 202426.0326.2126.0326.0624.935,000
Jul 25, 202426.0926.0926.0226.0224.892,100
Jul 24, 202426.0026.2026.0026.2025.062,000
Jul 23, 202426.2026.2326.0026.1224.9915,600
Jul 22, 202426.2026.2626.1026.1024.979,500
Jul 19, 202426.1026.1726.0826.1525.0236,000
Jul 18, 202426.0126.2226.0126.1625.028,300
Jul 17, 202426.0026.2526.0026.1024.9712,100
Jul 16, 202425.9426.2525.9426.2325.0913,200
Jul 15, 202425.9926.2525.9926.1925.056,000
Jul 12, 202425.9925.9925.9025.9424.822,200
Jul 11, 202425.9225.9225.9225.9224.80900
Jul 10, 202425.9225.9225.9225.9224.80-
Jul 9, 202425.8526.0525.8525.9224.804,400
Jul 8, 202426.2526.2525.6725.6724.563,000
Jul 5, 202425.9026.1425.9026.0624.932,100
Jul 3, 202425.8325.9725.8325.9724.852,400
Jul 2, 202425.5926.0025.5925.9424.823,600
Jul 1, 202425.9326.1425.9326.1425.01500
Jun 28, 202425.7826.1525.7826.1525.027,700
Jun 27, 202425.7926.1525.7925.9724.848,000
Jun 26, 202425.7726.0925.7626.0924.9615,800
Jun 25, 202425.5025.7525.4425.7524.6316,100
Jun 24, 202425.6325.6825.3725.4924.3812,300
Jun 21, 202425.8925.8925.7825.8824.762,900
Jun 20, 202425.8025.8425.7225.8124.695,700
Jun 18, 202425.8025.8025.6025.7924.682,100
Jun 17, 202425.6325.8025.6025.7524.635,800
Jun 14, 202425.6525.6525.5625.5624.451,400
Jun 13, 202425.5025.6925.4625.6324.5115,100
Jun 12, 202425.4025.5025.4025.4524.355,300
Jun 11, 202425.4625.6925.2625.3324.239,300
Jun 10, 202425.5825.6425.4925.5624.456,300
Jun 7, 202425.5525.6725.4325.6724.569,400
Jun 6, 202425.4425.6425.4425.5624.453,200
Jun 5, 202425.5625.6625.5225.6624.558,300
Jun 4, 202425.4525.5525.3825.5324.4210,100
Jun 3, 2024 0.59 Dividend
Jun 3, 202425.3025.4425.1225.4324.3326,300
May 31, 202425.8025.8225.7025.7024.026,900
May 30, 202425.7425.8025.7225.8024.114,200
May 29, 202425.7025.7425.7025.7424.0515,700
May 28, 202425.6925.6925.6525.6924.017,800
May 24, 202425.6925.6925.6325.6623.982,000
May 23, 202425.5325.6525.5325.6223.9432,900
May 22, 202425.5525.6025.4925.5623.8925,100
May 21, 202425.5025.6025.4525.4723.8022,400
May 20, 202425.1625.5025.1425.4523.7871,700
May 17, 202425.0825.0824.9024.9923.3556,500
May 16, 202425.0525.3024.9624.9723.3431,900
May 15, 202425.0725.0925.0025.0023.3638,200
May 14, 202425.1025.1025.0025.0023.3662,700
May 13, 202425.2025.2525.0025.0923.4544,600
May 10, 202425.2925.2925.2025.2023.5523,400
May 9, 202425.2525.2625.2125.2323.5839,800
May 8, 202425.4925.4925.2425.2423.597,700
May 7, 202425.2825.3225.2325.2323.5853,800
May 6, 202425.2925.3925.2425.2523.6023,000
May 3, 202425.2025.3825.2025.2323.5852,000
May 2, 202425.2925.4025.2125.2423.5957,000
May 1, 202425.3125.3425.2025.3023.6410,100
Apr 30, 202425.4225.4225.2325.2323.578,200
Apr 29, 202425.4725.5025.4425.4523.7819,000
Apr 26, 202425.5025.6125.4925.5123.8443,200
Apr 25, 202426.2726.2725.5025.7524.0610,600
Apr 24, 202425.4126.1425.4125.8824.1849,000
Apr 23, 202425.6925.7425.3625.7424.0513,500
Apr 22, 202425.6825.7625.6825.7624.076,200
Apr 19, 202425.6525.6825.6525.6824.003,700
Apr 18, 202425.6025.6425.4625.6423.9615,800
Apr 17, 202425.1725.6125.1725.6023.9226,400
Apr 16, 202425.2925.2924.7624.9423.3128,600
Apr 15, 202425.3025.3025.2925.2923.63700
Apr 12, 202425.3925.4025.3425.3423.682,100
Apr 11, 202425.5025.5025.3625.4923.825,400
Apr 10, 202425.4925.5025.4025.4923.823,800
Apr 9, 202425.4825.4925.4525.4823.813,600
Apr 8, 202425.4025.4825.4025.4723.802,900
Apr 5, 202425.4025.5225.3825.4023.7418,600
Apr 4, 202425.4125.4125.3625.4023.744,100
Apr 3, 202425.3025.4525.3025.3323.6723,100
Apr 2, 202425.4825.5425.3425.3423.6814,400
Apr 1, 202425.4625.5025.4425.4923.823,900
Mar 28, 202425.4025.4525.2525.4023.749,800
Mar 27, 202425.2625.4125.2625.3723.719,600
Mar 26, 202425.3525.4425.2525.3023.6413,200
Mar 25, 202425.2025.4025.2025.2523.6010,100
Mar 22, 202425.3225.4925.2525.2523.6023,900
Mar 21, 202425.3825.3925.2525.2523.6016,200
Mar 20, 202425.3025.4025.2525.2723.622,600
Mar 19, 202425.4025.4025.2525.2523.604,400
Mar 18, 202425.3425.4925.2425.2423.593,300
Mar 15, 202425.4825.4925.2225.2223.576,000
Mar 14, 202425.3725.4525.2125.4523.781,500
Mar 13, 202425.3725.3725.1925.2223.573,800
Mar 12, 202425.3525.3725.2225.2423.594,100
Mar 11, 202425.4225.5025.3425.3423.687,700
Mar 8, 202425.5825.5925.3425.3423.682,800
Mar 7, 202425.3725.5925.2525.2523.607,800
Mar 6, 202425.5025.5925.3725.3723.712,200
Mar 5, 202425.4425.4425.4125.4323.771,000
Mar 4, 2024 0.59 Dividend
Mar 4, 202425.2525.7025.2525.4323.7712,700
Mar 1, 202425.6725.7625.6125.7623.5217,400
Feb 29, 202425.6325.6325.6125.6223.394,200
Feb 28, 202425.6125.6125.6025.6023.373,200
Feb 27, 202425.6325.6325.5025.5823.355,700
Feb 26, 202425.6225.6225.5725.6223.395,100
Feb 23, 202425.5125.6825.5125.5923.3611,500
Feb 22, 202425.6125.7225.4725.4723.257,100

Related Tickers

TRTN-PB Triton International Limited
25.27
-0.05%
 
TRTN-PD Triton International Limited
23.10
+0.65%
 
TRTN-PE Triton International Limited
19.61
-0.45%
 
TRTN-PF Triton International Limited
24.73
-0.02%
 
TRTN-PA Triton International Limited
25.68
+0.04%
 
TRTN-PC Triton International Limited
24.35
+0.04%
 
ALTG-PA Alta Equipment Group Inc.
25.74
-0.00%
 
GSL-PB Global Ship Lease, Inc.
26.02
-0.20%
 
UHAL-B U-Haul Holding Company
64.07
-2.72%
 
ALTG Alta Equipment Group Inc.
6.45
-6.25%