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

FTAI Aviation Ltd. (FTAIO)

Compare
25.46
0.00
(0.00%)
At close: February 14 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 14, 202525.4625.4625.4225.4625.4610,383
Feb 13, 202525.4625.4725.4625.4725.475,384
Feb 12, 202525.4625.4725.4625.4625.468,951
Feb 11, 202525.4525.4625.4525.4525.457,855
Feb 10, 202525.4625.4625.4425.4525.4521,329
Feb 7, 202525.4425.4525.4425.4425.4413,719
Feb 6, 202525.4325.4425.4325.4325.4320,752
Feb 5, 202525.4325.4425.4325.4325.436,692
Feb 4, 202525.4225.4325.4225.4225.4226,974
Feb 3, 202525.4225.4225.4125.4125.4146,689
Jan 31, 202525.4125.4225.4025.4025.4074,148
Jan 30, 202525.4225.4225.4025.4025.4034,653
Jan 29, 202525.3925.4225.3925.3925.3919,181
Jan 28, 202525.3825.3925.3825.3825.386,892
Jan 27, 202525.3825.3925.3725.3825.38112,052
Jan 24, 202525.3725.3925.3725.3725.3732,484
Jan 23, 202525.3525.3625.3525.3625.3640,461
Jan 22, 202525.3425.3725.3125.3525.35212,929
Jan 21, 202525.3225.3925.2925.3325.33218,889
Jan 17, 202525.2825.3025.2425.2625.2666,886
Jan 16, 202525.1125.3025.1125.2325.2319,827
Jan 15, 202525.3725.3724.7625.1025.10204,796
Jan 14, 202525.3725.3725.3625.3725.372,927
Jan 13, 202525.3525.3825.3525.3725.3711,219
Jan 10, 202525.3525.3625.3325.3425.347,050
Jan 8, 202525.3525.3525.3225.3325.339,010
Jan 7, 202525.3225.3725.3225.3725.3713,532
Jan 6, 202525.3325.3425.3025.3425.3412,677
Jan 3, 202525.3125.3525.2925.3525.3512,982
Jan 2, 202525.2725.3525.2525.3325.3318,204
Dec 31, 202425.2725.2825.2025.2825.2844,364
Dec 30, 202425.1925.2325.1925.2025.2020,938
Dec 27, 202425.2125.2225.1925.1925.1919,981
Dec 26, 202425.2025.2225.1925.2125.218,012
Dec 24, 202425.2025.2225.1625.1725.1711,701
Dec 23, 202425.2025.2325.1925.1925.192,758
Dec 20, 202425.1925.2225.1825.2025.207,962
Dec 19, 202425.1625.2325.1325.2225.2222,467
Dec 18, 202425.2025.2525.2025.2025.2020,955
Dec 17, 202425.1925.2025.1725.1725.1711,858
Dec 16, 202425.1225.2025.1225.1825.1814,729
Dec 13, 202425.1025.1925.1025.1525.1513,389
Dec 12, 202425.1325.2025.1025.1025.1063,812
Dec 11, 202425.1825.1825.1025.1125.1184,464
Dec 10, 202425.1025.1425.0925.1225.1234,942
Dec 9, 202425.1725.2625.1025.1025.1045,516
Dec 6, 202425.2525.2525.2025.2125.217,683
Dec 5, 202425.2325.2325.1725.2225.223,918
Dec 4, 202425.2425.3025.2025.2025.2010,823
Dec 3, 202425.2225.2525.1825.2225.226,165
Dec 2, 2024 0.50 Dividend
Dec 2, 202424.9825.2724.9825.2725.2738,748
Nov 29, 202425.4825.5125.4525.5025.0036,624
Nov 27, 202425.4725.5025.4525.4824.9811,690
Nov 26, 202425.4625.5125.4625.4724.979,013
Nov 25, 202425.4625.4725.4025.4624.9677,540
Nov 22, 202425.4425.5025.4325.4624.9615,860
Nov 21, 202425.4425.4625.4025.4124.9119,500
Nov 20, 202425.4325.5025.4125.4324.9312,481
Nov 19, 202425.4525.5025.3925.4024.9019,885
Nov 18, 202425.4625.4925.4425.4724.977,919
Nov 15, 202425.4125.4625.4025.4624.962,571
Nov 14, 202425.4325.4725.3625.3824.8831,526
Nov 13, 202425.4425.5025.4325.4524.9512,338
Nov 12, 202425.4425.4925.4225.4424.944,060
Nov 11, 202425.4325.4425.4025.4424.943,905
Nov 8, 202425.4525.5625.4125.4224.9212,119
Nov 7, 202425.4125.4125.3625.3624.8634,180
Nov 6, 202425.3225.3225.3225.3224.82480
Nov 5, 202425.3525.4325.3325.3724.873,848
Nov 4, 202425.4025.4525.3125.3224.8229,836
Nov 1, 202425.4725.4725.3725.4124.914,678
Oct 31, 202425.9025.9025.4225.4224.9255,901
Oct 30, 202426.2626.3225.8725.9025.3918,641
Oct 29, 202426.3126.4526.0726.2025.6910,388
Oct 28, 202426.5126.5126.3026.4725.953,706
Oct 25, 202426.2026.2026.2026.2025.69-
Oct 24, 202426.2026.2026.2026.2025.691,120
Oct 23, 202426.2526.5026.2526.4025.882,322
Oct 22, 202426.3726.5926.2826.4025.8811,082
Oct 21, 202426.3426.4926.2826.4025.886,571
Oct 18, 202426.3326.3426.1626.3425.824,506
Oct 17, 202426.1826.3526.0526.3025.7813,638
Oct 16, 202426.0526.1125.9126.0725.566,417
Oct 15, 202425.9526.0125.9526.0125.507,777
Oct 14, 202425.7525.9825.7425.9825.474,833
Oct 11, 202425.7025.8625.7025.7725.261,710
Oct 10, 202425.7525.7525.7025.7025.203,382
Oct 9, 202425.7325.7725.7325.7525.254,172
Oct 8, 202425.6825.8525.6825.7225.223,868
Oct 7, 202425.8125.8125.8125.8125.30-
Oct 4, 202425.8125.8125.8125.8125.30219
Oct 3, 202425.6625.8425.6625.8225.313,609
Oct 2, 202425.7725.7725.6025.6525.156,382
Oct 1, 202425.7525.8525.6125.7025.207,303
Sep 30, 202425.7025.8125.6925.7025.208,649
Sep 27, 202425.6025.7025.6025.7025.1910,603
Sep 26, 202425.8725.8725.6125.6925.1911,423
Sep 25, 202426.0526.3525.9025.9025.3913,245
Sep 24, 202425.7526.0525.7526.0425.533,145
Sep 23, 202425.7526.0725.7526.0725.561,898
Sep 20, 202425.8025.9225.8025.9125.409,487
Sep 19, 202425.7025.8125.6825.7925.284,179
Sep 18, 202425.5725.7725.5725.6425.148,856
Sep 17, 202425.3425.6825.3425.6725.175,837
Sep 16, 202425.7025.7025.2825.6725.1722,086
Sep 13, 202425.6325.6425.5625.5825.083,915
Sep 12, 202425.3725.7025.3725.7025.209,451
Sep 11, 202425.3325.6225.3325.6225.122,880
Sep 10, 202425.2725.3625.2725.3524.8518,603
Sep 9, 202425.2125.2925.2125.2724.776,376
Sep 6, 2024 0.50 Dividend
Sep 6, 202425.1325.2925.1325.2124.7118,156
Sep 5, 202425.6325.7425.6025.6024.617,616
Sep 4, 202425.5825.6325.5825.6324.642,037
Sep 3, 202425.5525.5525.5325.5524.562,561
Aug 30, 202425.6325.6625.4725.5024.5164,992
Aug 29, 202425.6425.6825.6125.6524.664,624
Aug 28, 202425.6225.6825.6025.6824.6811,268
Aug 27, 202425.5625.6125.5625.6024.611,648
Aug 26, 202425.6425.6425.5225.6024.616,948
Aug 23, 202425.5725.6525.5725.6524.661,824
Aug 22, 202425.6225.6625.6025.6624.675,547
Aug 21, 202425.6125.6325.5425.6324.645,711
Aug 20, 202425.5725.6025.5525.6024.617,692
Aug 19, 202425.4825.5725.4825.5724.589,137
Aug 16, 202425.5425.5725.4525.5624.5716,559
Aug 15, 202425.5025.5525.4825.5424.5517,368
Aug 14, 202425.4625.4925.4125.4724.4811,966
Aug 13, 202425.3525.4725.3525.4624.476,373
Aug 12, 202425.3525.5125.3025.4424.4523,262
Aug 9, 202425.4025.4025.2725.3224.342,181
Aug 8, 202425.4025.4025.4025.4024.42-
Aug 7, 202425.2525.5225.2125.4024.4219,137
Aug 6, 202425.3425.4425.3325.3624.381,761
Aug 5, 202425.4125.4325.3325.3324.357,720
Aug 2, 202425.4225.4425.2825.4124.4312,254
Aug 1, 202425.4625.4825.3625.4124.438,828
Jul 31, 202425.3725.5025.3625.4424.4516,026
Jul 30, 202425.3725.3725.3025.3524.377,711
Jul 29, 202425.3125.3725.3125.3224.331,079
Jul 26, 202425.3525.3525.2025.3024.325,603
Jul 25, 202425.2025.3525.2025.3524.374,474
Jul 24, 202425.2625.2625.1825.1824.2010,328
Jul 23, 202425.2025.2725.2025.2024.225,235
Jul 22, 202425.2325.3525.1625.2024.2266,621
Jul 19, 202425.1325.1325.1325.1324.1652,456
Jul 18, 202425.1525.1825.1425.1524.172,176
Jul 17, 202425.1625.1825.1325.1824.205,403
Jul 16, 202425.2025.2225.1825.2124.238,511
Jul 15, 202425.2225.2225.1925.1924.214,001
Jul 12, 202425.2025.2025.1625.2024.223,354
Jul 11, 202425.1325.2125.1125.2024.226,614
Jul 10, 202425.1025.1325.0825.0824.115,585
Jul 9, 202425.0525.1325.0425.0524.0815,170
Jul 8, 202425.0525.0525.0325.0524.087,853
Jul 5, 202425.0625.0625.0525.0524.0813,820
Jul 3, 202424.9725.1024.9725.1024.139,287
Jul 2, 202425.1425.1525.0325.0324.0611,008
Jul 1, 202425.0725.0725.0125.0424.078,046
Jun 28, 202425.0525.0625.0125.0124.046,070
Jun 27, 202425.0525.1025.0125.0224.057,191
Jun 26, 202425.0525.0525.0225.0224.055,590
Jun 25, 202425.0025.1024.9925.1024.1327,200
Jun 24, 202425.0725.1025.0125.0524.086,970
Jun 21, 202425.1025.1525.0825.1024.135,193
Jun 20, 202425.0525.1525.0525.1024.135,196
Jun 18, 202424.9025.2024.9025.1024.1312,428
Jun 17, 202425.1125.1625.0525.1624.181,004
Jun 14, 202425.1325.1425.1225.1224.15938
Jun 13, 202425.1425.1425.0125.0224.053,440
Jun 12, 202425.0325.2225.0325.1424.172,859
Jun 11, 202425.3425.3525.1525.1924.219,756
Jun 10, 202425.2025.3625.2025.3624.383,570
Jun 7, 202425.1725.2025.1025.2024.223,776
Jun 6, 202425.1025.1625.0025.1624.182,499
Jun 5, 202425.1725.1725.1625.1624.181,849
Jun 4, 202425.2225.2425.1225.2124.234,817
Jun 3, 2024 0.50 Dividend
Jun 3, 202425.3225.3225.1025.2124.2310,127
May 31, 202425.3525.7925.3525.7424.2645,450
May 30, 202425.3025.3025.2525.3023.852,453
May 29, 202425.3425.4525.2325.2323.786,123
May 28, 202425.3025.4525.2825.4023.942,985
May 24, 202425.4925.4925.4925.4924.03-
May 23, 202425.4225.4925.3525.4924.031,678
May 22, 202425.3825.4725.3325.4724.014,360
May 21, 202425.3825.4925.3325.4523.993,459
May 20, 202425.3925.4325.3225.4323.973,224
May 17, 202425.3225.4925.3225.4423.984,582
May 16, 202425.2325.3225.2325.3223.872,819
May 15, 202425.1525.2025.1525.2023.751,807
May 14, 202425.0225.1424.5925.1323.6923,867
May 13, 202425.0325.1324.7925.0223.5818,194
May 10, 202425.1425.1425.1425.1423.70446
May 9, 202425.1125.1425.0525.1423.702,452
May 8, 202425.2525.2525.0725.1123.674,288
May 7, 202425.3425.3425.2525.2723.822,646
May 6, 202424.8025.4324.8025.4023.9418,329
May 3, 202425.2725.3525.2525.3523.897,515
May 2, 202425.3025.3125.2525.3123.862,654
May 1, 202424.9525.3524.9525.3523.894,837
Apr 30, 202425.2225.3525.2225.3523.895,379
Apr 29, 202425.1225.1825.1025.1823.732,832
Apr 26, 202425.0125.1425.0125.1323.692,394
Apr 25, 202424.8324.9524.8324.9523.524,402
Apr 24, 202424.8724.9524.8324.8523.423,993
Apr 23, 202424.8324.8524.8024.8023.389,936
Apr 22, 202424.7924.8024.7724.8023.3828,227
Apr 19, 202424.8024.8024.7724.8023.3810,052
Apr 18, 202424.7524.8024.7024.7823.3619,174
Apr 17, 202424.9024.9024.8024.8023.3811,900
Apr 16, 202424.9625.0024.8324.9323.504,929
Apr 15, 202424.9624.9924.9624.9623.532,168
Apr 12, 202425.0025.0224.9925.0023.561,940
Apr 11, 202425.0025.0024.9825.0023.566,966
Apr 10, 202425.0525.2025.0525.0723.6312,039
Apr 9, 202425.1125.1725.0825.1723.7214,528
Apr 8, 202425.0925.1725.0825.1423.703,888
Apr 5, 202425.1125.1725.0625.0823.646,077
Apr 4, 202425.1725.1725.1025.1023.667,627
Apr 3, 202425.0825.1025.0725.1023.6629,200
Apr 2, 202425.0625.1325.0425.1323.695,106
Apr 1, 202425.1325.1325.0525.1023.667,699
Mar 28, 202425.2125.2125.0725.1023.6614,169
Mar 27, 202425.1425.1825.1325.1823.733,588
Mar 26, 202425.2625.2625.1225.1223.687,074
Mar 25, 202425.3625.3625.2125.2323.784,957
Mar 22, 202425.3125.4125.2925.4123.953,367
Mar 21, 202425.3425.4025.2525.4023.9413,400
Mar 20, 202425.3325.4225.2525.3323.8814,319
Mar 19, 202425.3225.4025.3125.3123.867,366
Mar 18, 202425.2825.3225.2725.3223.873,456
Mar 15, 202425.2425.2625.2425.2623.811,693
Mar 14, 202425.3225.3225.2325.3223.874,633
Mar 13, 202425.2825.3525.2825.3323.886,709
Mar 12, 202425.2825.2825.1825.1823.731,668
Mar 11, 202425.3125.3525.2825.2823.8312,291
Mar 8, 202425.3125.3125.2925.2923.842,139
Mar 7, 202425.3125.3125.3125.3123.861,435
Mar 6, 202425.2825.3125.2725.3123.864,753
Mar 5, 202425.1425.1425.1425.1423.70-
Mar 4, 2024 0.50 Dividend
Mar 4, 202425.2325.4025.1325.1423.7011,306
Mar 1, 202425.6325.7225.6325.7023.754,630
Feb 29, 202425.6425.7025.6025.7023.7512,125
Feb 28, 202425.6925.7025.6425.6423.707,300
Feb 27, 202425.6225.7425.5725.6923.745,619
Feb 26, 202425.5125.5825.5125.5823.642,501
Feb 23, 202425.4225.5425.3725.5023.577,564
Feb 22, 202425.3225.4025.3225.4023.481,308

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%
 
ALTG-PA Alta Equipment Group Inc.
25.74
-0.00%
 
TRTN-PC Triton International Limited
24.35
+0.04%
 
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%