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

FTAI Aviation Ltd. (FTAIN)

Compare
25.64
+0.05
+(0.19%)
At close: February 21 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202525.6425.6525.5125.6425.643,200
Feb 20, 202525.4925.6925.4925.5125.5111,200
Feb 19, 202525.3525.5025.3525.4025.406,200
Feb 18, 202525.3025.4025.3025.3425.344,900
Feb 14, 202525.4325.4325.2825.2825.281,200
Feb 13, 202525.3025.3425.3025.3425.342,200
Feb 12, 202525.3425.3425.1625.2925.291,700
Feb 11, 202525.2525.3125.2325.2325.231,900
Feb 10, 202525.5525.5525.1825.1925.194,200
Feb 7, 202525.3925.3925.1825.1825.182,000
Feb 6, 202525.0625.5725.0525.2225.227,300
Feb 5, 202525.1025.1825.0125.1125.117,900
Feb 4, 202525.0525.1125.0525.0525.051,500
Feb 3, 202525.0625.3924.7625.0325.0314,000
Jan 31, 202525.2325.3024.7024.7024.7061,100
Jan 30, 202525.1525.3925.1525.3325.338,700
Jan 29, 202525.4925.4925.2525.3825.384,100
Jan 28, 202525.3725.5025.3625.4425.448,400
Jan 27, 202525.3925.5625.3925.4925.495,800
Jan 24, 202525.2225.4925.2225.4125.415,100
Jan 23, 202525.0025.2225.0025.1925.197,200
Jan 22, 202524.8825.2324.8824.9524.9536,000
Jan 21, 202525.0025.7724.4824.8524.8595,300
Jan 17, 202525.3725.3725.2025.2625.2641,400
Jan 16, 202525.3525.4525.2025.2425.2443,200
Jan 15, 202525.7225.9924.8025.2425.24128,300
Jan 14, 202525.7025.7525.6025.7025.707,200
Jan 13, 202525.8725.8725.5025.7025.708,000
Jan 10, 202525.8925.8925.7525.7525.751,800
Jan 8, 202525.9225.9525.7525.9525.952,800
Jan 7, 202525.8326.0525.7725.7825.782,000
Jan 6, 202526.0726.0825.7525.8025.803,800
Jan 3, 202525.9826.0325.9025.9025.902,200
Jan 2, 202526.3526.3525.7525.7725.772,500
Dec 31, 202425.8926.4125.4526.4126.4115,000
Dec 30, 202425.7325.8825.7125.8825.885,400
Dec 27, 202425.5125.6125.4125.5625.564,600
Dec 26, 202425.5025.6125.4225.5025.5013,100
Dec 24, 202425.5025.5325.5025.5025.504,500
Dec 23, 202425.7525.7525.4925.4925.491,700
Dec 20, 202425.8725.8725.8125.8125.811,100
Dec 19, 202425.5625.8925.5625.8925.89900
Dec 18, 202425.8125.8125.8025.8025.801,300
Dec 17, 202425.6025.8125.5725.8125.811,600
Dec 16, 202425.4025.7825.4025.7825.782,700
Dec 13, 202425.6025.7825.6025.6725.672,400
Dec 12, 202425.6225.6625.6125.6625.663,700
Dec 11, 202425.6025.7525.5625.6225.622,600
Dec 10, 202425.5425.6025.4825.5125.518,000
Dec 9, 202425.4325.5125.4125.4925.492,800
Dec 6, 202425.4525.4525.4325.4325.431,100
Dec 5, 202425.4525.5925.4425.5025.504,300
Dec 4, 202425.7025.7825.4525.6025.604,900
Dec 3, 202425.6025.7325.3825.3825.3812,300
Dec 2, 2024 0.52 Dividend
Dec 2, 202425.7326.0425.4025.6225.625,900
Nov 29, 202426.0526.3026.0426.3025.783,500
Nov 27, 202426.1026.2626.0326.0925.585,000
Nov 26, 202426.2126.2326.2126.2325.72700
Nov 25, 202426.1426.2926.1426.2525.732,300
Nov 22, 202426.2226.2226.0426.1525.641,100
Nov 21, 202425.8926.3025.8926.0625.555,300
Nov 20, 202425.7726.1125.7726.0925.586,400
Nov 19, 202425.9625.9625.7825.8225.313,300
Nov 18, 202425.9526.0625.7725.8525.346,700
Nov 15, 202425.9525.9525.7725.9225.412,000
Nov 14, 202426.0026.0025.9525.9525.44700
Nov 13, 202425.9526.2025.7825.7825.277,200
Nov 12, 202426.4326.4325.7125.9025.3912,100
Nov 11, 202426.2026.4326.1226.4325.913,800
Nov 8, 202426.2526.4026.2126.3625.844,500
Nov 7, 202426.1726.2526.1726.2525.73800
Nov 6, 202426.0626.2526.0626.2025.693,400
Nov 5, 202426.0626.0626.0626.0625.55300
Nov 4, 202426.0026.3026.0026.0625.555,800
Nov 1, 202426.0626.3626.0226.0425.534,800
Oct 31, 202425.7826.4325.7826.2925.7710,800
Oct 30, 202425.8025.9025.8025.8725.362,200
Oct 29, 202425.9425.9425.8225.9025.391,800
Oct 28, 202425.9325.9925.9025.9525.441,300
Oct 25, 202425.7425.9725.7425.8825.373,500
Oct 24, 202425.8025.8025.7525.8025.294,200
Oct 23, 202425.7025.8025.7025.7525.247,700
Oct 22, 202425.8725.9925.8525.9925.484,600
Oct 21, 202425.8025.8025.7025.7125.213,400
Oct 18, 202425.7425.8025.7425.8025.29800
Oct 17, 202425.8725.9125.8325.8325.32900
Oct 16, 202425.7725.9925.7725.9525.442,400
Oct 15, 202425.7225.9625.6925.8825.375,600
Oct 14, 202425.7025.8825.6625.7825.276,000
Oct 11, 202425.8125.9925.7225.9925.482,900
Oct 10, 202425.6725.7425.6325.7225.217,200
Oct 9, 202425.7325.7325.6725.7225.223,500
Oct 8, 202425.6625.8625.6625.7425.234,400
Oct 7, 202425.7725.9525.7025.7125.215,600
Oct 4, 202425.7126.0025.7125.9825.477,000
Oct 3, 202425.4125.9025.4125.9025.399,200
Oct 2, 202425.7525.9325.7125.8525.356,700
Oct 1, 202425.9825.9925.6025.7425.238,200
Sep 30, 202426.0026.0425.6525.6525.1510,600
Sep 27, 202425.8325.8325.8325.8325.32500
Sep 26, 202426.0926.1026.0926.1025.591,200
Sep 25, 202426.1026.1025.9926.1025.592,300
Sep 24, 202426.1026.1025.9726.0525.541,800
Sep 23, 202425.9426.1025.9426.1025.591,100
Sep 20, 202426.0026.1025.8726.0025.496,300
Sep 19, 202426.1026.1025.8526.0025.493,300
Sep 18, 202426.0426.0826.0126.0325.522,100
Sep 17, 202425.9026.4925.8026.4825.9624,900
Sep 16, 202425.5026.0225.5025.9125.4013,600
Sep 13, 202425.6025.6725.5125.6525.152,700
Sep 12, 202425.5025.6025.2525.6025.104,900
Sep 11, 202425.3325.5225.3025.4724.974,500
Sep 10, 202425.6025.6025.2725.4924.996,900
Sep 9, 202425.3525.4325.2025.3524.8517,500
Sep 6, 2024 0.52 Dividend
Sep 6, 202425.4525.6125.2525.4824.9810,000
Sep 5, 202425.8126.0625.8026.0625.044,100
Sep 4, 202425.9025.9525.8725.8724.863,000
Sep 3, 202425.7525.9025.4725.7824.777,100
Aug 30, 202425.7525.7525.7025.7324.734,800
Aug 29, 202425.6625.7525.6625.7524.742,700
Aug 28, 202425.7025.7025.7025.7024.70800
Aug 27, 202425.6625.7525.6625.6824.672,200
Aug 26, 202425.7525.7725.7025.7024.704,300
Aug 23, 202425.8825.8825.7325.8824.873,100
Aug 22, 202425.6925.8925.6625.8824.8711,500
Aug 21, 202425.5525.7425.5025.7424.7414,300
Aug 20, 202425.3325.4725.2025.4724.484,300
Aug 19, 202425.3625.5425.3125.5424.546,700
Aug 16, 202425.3025.3925.2425.3924.403,900
Aug 15, 202425.2825.3825.2625.2624.272,400
Aug 14, 202425.3325.3825.2125.2124.237,500
Aug 13, 202425.1925.3425.1925.3424.356,000
Aug 12, 202425.2125.2625.0725.0724.095,700
Aug 9, 202425.3625.3625.2425.2424.255,400
Aug 8, 202425.1525.3725.1525.2024.2219,600
Aug 7, 202425.1525.2925.1525.2924.303,700
Aug 6, 202425.0925.1525.0925.1324.152,000
Aug 5, 202424.9525.1324.8525.1224.1412,400
Aug 2, 202425.1125.2125.0325.1124.1315,600
Aug 1, 202425.0825.3024.8725.1024.1231,100
Jul 31, 202425.6025.6024.8424.8523.88125,300
Jul 30, 202425.6625.6825.6025.6124.612,500
Jul 29, 202425.6325.6425.6025.6324.632,800
Jul 26, 202425.3325.7025.3325.6524.649,800
Jul 25, 202425.4925.4925.4925.4924.50300
Jul 24, 202425.2325.4925.2325.4924.502,000
Jul 23, 202425.3025.6025.3025.5024.5012,900
Jul 22, 202425.4525.4525.2625.3024.312,400
Jul 19, 202425.3425.5225.3425.5024.501,400
Jul 18, 202425.6025.6025.2725.2724.288,600
Jul 17, 202425.6025.6025.4425.5624.562,300
Jul 16, 202425.5225.5225.5225.5224.52800
Jul 15, 202425.4025.4025.3525.4024.417,500
Jul 12, 202425.3625.4025.2325.2424.252,000
Jul 11, 202425.4025.4125.3525.3624.375,800
Jul 10, 202425.2525.3025.1525.3024.314,600
Jul 9, 202425.3525.3525.2525.2524.261,300
Jul 8, 202425.3025.3525.2625.2624.272,200
Jul 5, 202425.2425.4425.2425.4024.411,300
Jul 3, 202425.2325.2425.2325.2424.252,200
Jul 2, 202425.2925.3625.1525.3624.378,000
Jul 1, 202425.2525.4625.1925.4624.472,900
Jun 28, 202425.4025.4025.2725.3024.313,000
Jun 27, 202425.3625.5025.3625.4624.472,500
Jun 26, 202425.3425.4925.3425.4924.50700
Jun 25, 202425.4325.4425.4325.4424.45600
Jun 24, 202425.1225.2025.1025.1524.177,500
Jun 21, 202425.3325.5225.1125.2024.226,100
Jun 20, 202425.3425.3825.2025.2024.221,700
Jun 18, 202425.3525.4025.0025.1924.212,800
Jun 17, 202425.4225.4425.3325.3324.343,400
Jun 14, 202425.4125.4825.4025.4024.412,600
Jun 13, 202425.5025.6525.4125.4224.437,500
Jun 12, 202425.5225.5225.3125.5024.502,900
Jun 11, 202425.3825.6825.3825.5524.551,300
Jun 10, 202425.7325.7325.3025.5124.515,600
Jun 7, 202425.7125.7125.5125.5124.521,700
Jun 6, 202425.4225.5425.3025.5424.541,600
Jun 5, 202425.4025.4025.3825.4024.411,800
Jun 4, 202425.4325.5925.3825.5024.508,300
Jun 3, 2024 0.52 Dividend
Jun 3, 202425.5525.8025.3225.4524.4619,000
May 31, 202425.3826.0725.0926.0024.4966,000
May 30, 202425.1425.3625.1025.3623.897,800
May 29, 202425.0025.1525.0025.1323.673,900
May 28, 202425.1525.1525.0025.1123.6511,200
May 24, 202425.0925.1525.0925.1423.681,000
May 23, 202425.0625.1525.0225.0223.573,700
May 22, 202425.0825.3125.0525.0723.6120,600
May 21, 202425.2325.3925.2325.3323.864,800
May 20, 202425.1725.2725.0825.2723.804,300
May 17, 202425.1625.1725.0525.0523.592,700
May 16, 202425.2325.2325.0725.1223.665,500
May 15, 202425.1725.1725.0725.1523.69800
May 14, 202424.9925.0524.9525.0523.594,400
May 13, 202425.3925.3924.7324.9523.5020,000
May 10, 202425.3925.3925.3925.3923.91100
May 9, 202425.4025.4025.2025.3923.912,000
May 8, 202425.1625.1625.1525.1523.692,600
May 7, 202425.2825.2825.2025.2423.771,600
May 6, 202425.5225.5225.2025.2023.743,200
May 3, 202425.2025.4925.2025.4924.011,400
May 2, 202425.2525.4525.2525.3623.895,200
May 1, 202425.2725.2725.1825.1823.721,100
Apr 30, 202425.3225.3225.1625.1923.737,300
Apr 29, 202425.1625.3125.1525.2523.783,900
Apr 26, 202425.1725.3125.1025.1823.725,000
Apr 25, 202424.7724.9324.7724.9123.461,000
Apr 24, 202424.8325.0024.8224.8223.382,900
Apr 23, 202424.7624.9624.7624.9623.512,800
Apr 22, 202424.8024.8924.7524.8423.407,900
Apr 19, 202424.9724.9724.8224.8923.451,500
Apr 18, 202424.8625.0024.8524.8523.414,700
Apr 17, 202424.8824.8824.7524.7523.311,600
Apr 16, 202424.9524.9524.8224.8923.442,800
Apr 15, 202424.9925.0024.5424.8323.3910,800
Apr 12, 202424.9825.1324.9525.0023.551,600
Apr 11, 202425.0825.2024.9525.0423.595,900
Apr 10, 202425.0025.3125.0025.0523.597,200
Apr 9, 202425.1825.1825.1825.1823.72600
Apr 8, 202425.2125.2125.1925.1923.731,400
Apr 5, 202425.3125.3225.2625.2623.791,400
Apr 4, 202425.3225.3225.2725.3023.831,300
Apr 3, 202425.3025.3225.1125.3223.856,400
Apr 2, 202425.2125.3025.2125.2523.794,700
Apr 1, 202425.2825.2925.1725.2923.822,400
Mar 28, 202425.0725.3225.0325.3223.8511,000
Mar 27, 202425.1525.1525.0225.0723.617,500
Mar 26, 202425.3025.3125.2325.2323.763,900
Mar 25, 202425.3225.4125.2325.2323.762,900
Mar 22, 202425.2725.3825.2725.3823.912,700
Mar 21, 202425.2525.2525.2225.2523.784,100
Mar 20, 202425.2325.2325.2025.2023.741,900
Mar 19, 202425.1725.2525.1725.2223.753,700
Mar 18, 202425.1925.2025.0625.1423.689,400
Mar 15, 202425.2725.3025.1825.1823.721,500
Mar 14, 202425.2425.2625.2425.2623.79800
Mar 13, 202425.2225.2425.2225.2423.771,900
Mar 12, 202425.0625.1725.0625.1423.686,600
Mar 11, 202425.1325.2425.0325.1023.643,100
Mar 8, 202425.3925.3925.2125.3023.837,400
Mar 7, 202425.8326.0025.3625.3623.8916,700
Mar 6, 202425.4525.8425.4025.8424.344,200
Mar 5, 202425.2925.4525.2925.4523.973,700
Mar 4, 2024 0.52 Dividend
Mar 4, 202425.5025.8525.1925.4623.9811,000
Mar 1, 202425.8526.0925.6626.0824.0817,700
Feb 29, 202425.1026.0325.0825.9723.9858,400
Feb 28, 202425.1725.1925.1625.1923.261,100
Feb 27, 202425.1225.1525.1025.1523.221,800
Feb 26, 202425.1425.2125.0325.1923.263,500
Feb 23, 202424.8525.1824.8525.1723.249,100
Feb 22, 202424.8225.0024.8224.8522.945,100

Related Tickers

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