NasdaqGS - Delayed Quote • USD
FTAI Aviation Ltd. (FTAIM)
At close: May 17 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 25.08 | 25.08 | 24.90 | 24.99 | 24.99 | 56,500 |
May 16, 2024 | 25.05 | 25.30 | 24.96 | 24.97 | 24.97 | 31,900 |
May 15, 2024 | 25.07 | 25.09 | 25.00 | 25.00 | 25.00 | 38,200 |
May 14, 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | 62,700 |
May 13, 2024 | 25.20 | 25.25 | 25.00 | 25.09 | 25.09 | 44,600 |
May 10, 2024 | 25.29 | 25.29 | 25.20 | 25.20 | 25.20 | 23,400 |
May 9, 2024 | 25.25 | 25.26 | 25.21 | 25.23 | 25.23 | 39,800 |
May 8, 2024 | 25.49 | 25.49 | 25.24 | 25.24 | 25.24 | 7,700 |
May 7, 2024 | 25.28 | 25.32 | 25.23 | 25.23 | 25.23 | 53,800 |
May 6, 2024 | 25.29 | 25.39 | 25.24 | 25.25 | 25.25 | 23,000 |
May 3, 2024 | 25.20 | 25.38 | 25.20 | 25.23 | 25.23 | 52,000 |
May 2, 2024 | 25.29 | 25.40 | 25.21 | 25.24 | 25.24 | 57,000 |
May 1, 2024 | 25.31 | 25.34 | 25.20 | 25.30 | 25.30 | 10,100 |
Apr 30, 2024 | 25.42 | 25.42 | 25.23 | 25.23 | 25.23 | 8,200 |
Apr 29, 2024 | 25.47 | 25.50 | 25.44 | 25.45 | 25.45 | 19,000 |
Apr 26, 2024 | 25.50 | 25.61 | 25.49 | 25.51 | 25.51 | 43,200 |
Apr 25, 2024 | 26.27 | 26.27 | 25.50 | 25.75 | 25.75 | 10,600 |
Apr 24, 2024 | 25.41 | 26.14 | 25.41 | 25.88 | 25.88 | 49,000 |
Apr 23, 2024 | 25.69 | 25.74 | 25.36 | 25.74 | 25.74 | 13,500 |
Apr 22, 2024 | 25.68 | 25.76 | 25.68 | 25.76 | 25.76 | 6,200 |
Apr 19, 2024 | 25.65 | 25.68 | 25.65 | 25.68 | 25.68 | 3,700 |
Apr 18, 2024 | 25.60 | 25.64 | 25.46 | 25.64 | 25.64 | 15,800 |
Apr 17, 2024 | 25.17 | 25.61 | 25.17 | 25.60 | 25.60 | 26,400 |
Apr 16, 2024 | 25.29 | 25.29 | 24.76 | 24.94 | 24.94 | 28,600 |
Apr 15, 2024 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 700 |
Apr 12, 2024 | 25.39 | 25.40 | 25.34 | 25.34 | 25.34 | 2,100 |
Apr 11, 2024 | 25.50 | 25.50 | 25.36 | 25.49 | 25.49 | 5,400 |
Apr 10, 2024 | 25.49 | 25.50 | 25.40 | 25.49 | 25.49 | 3,800 |
Apr 9, 2024 | 25.48 | 25.49 | 25.45 | 25.48 | 25.48 | 3,600 |
Apr 8, 2024 | 25.40 | 25.48 | 25.40 | 25.47 | 25.47 | 2,900 |
Apr 5, 2024 | 25.40 | 25.52 | 25.38 | 25.40 | 25.40 | 18,600 |
Apr 4, 2024 | 25.41 | 25.41 | 25.36 | 25.40 | 25.40 | 4,100 |
Apr 3, 2024 | 25.30 | 25.45 | 25.30 | 25.33 | 25.33 | 23,100 |
Apr 2, 2024 | 25.48 | 25.54 | 25.34 | 25.34 | 25.34 | 14,400 |
Apr 1, 2024 | 25.46 | 25.50 | 25.44 | 25.49 | 25.49 | 3,900 |
Mar 28, 2024 | 25.40 | 25.45 | 25.25 | 25.40 | 25.40 | 9,800 |
Mar 27, 2024 | 25.26 | 25.41 | 25.26 | 25.37 | 25.37 | 9,600 |
Mar 26, 2024 | 25.35 | 25.44 | 25.25 | 25.30 | 25.30 | 13,200 |
Mar 25, 2024 | 25.20 | 25.40 | 25.20 | 25.25 | 25.25 | 10,100 |
Mar 22, 2024 | 25.32 | 25.49 | 25.25 | 25.25 | 25.25 | 23,900 |
Mar 21, 2024 | 25.38 | 25.39 | 25.25 | 25.25 | 25.25 | 16,200 |
Mar 20, 2024 | 25.30 | 25.40 | 25.25 | 25.27 | 25.27 | 2,600 |
Mar 19, 2024 | 25.40 | 25.40 | 25.25 | 25.25 | 25.25 | 4,400 |
Mar 18, 2024 | 25.34 | 25.49 | 25.24 | 25.24 | 25.24 | 3,300 |
Mar 15, 2024 | 25.48 | 25.49 | 25.22 | 25.22 | 25.22 | 6,000 |
Mar 14, 2024 | 25.37 | 25.45 | 25.21 | 25.45 | 25.45 | 1,500 |
Mar 13, 2024 | 25.37 | 25.37 | 25.19 | 25.22 | 25.22 | 3,800 |
Mar 12, 2024 | 25.35 | 25.37 | 25.22 | 25.24 | 25.24 | 4,100 |
Mar 11, 2024 | 25.42 | 25.50 | 25.34 | 25.34 | 25.34 | 7,700 |
Mar 8, 2024 | 25.58 | 25.59 | 25.34 | 25.34 | 25.34 | 2,800 |
Mar 7, 2024 | 25.37 | 25.59 | 25.25 | 25.25 | 25.25 | 7,800 |
Mar 6, 2024 | 25.50 | 25.59 | 25.37 | 25.37 | 25.37 | 2,200 |
Mar 5, 2024 | 25.44 | 25.44 | 25.41 | 25.43 | 25.43 | 1,000 |
Mar 4, 2024 | 0.59 Dividend | |||||
Mar 4, 2024 | 25.25 | 25.70 | 25.25 | 25.43 | 25.43 | 12,700 |
Mar 1, 2024 | 25.67 | 25.76 | 25.61 | 25.76 | 25.17 | 17,400 |
Feb 29, 2024 | 25.63 | 25.63 | 25.61 | 25.62 | 25.03 | 4,200 |
Feb 28, 2024 | 25.61 | 25.61 | 25.60 | 25.60 | 25.01 | 3,200 |
Feb 27, 2024 | 25.63 | 25.63 | 25.50 | 25.58 | 24.99 | 5,700 |
Feb 26, 2024 | 25.62 | 25.62 | 25.57 | 25.62 | 25.03 | 5,100 |
Feb 23, 2024 | 25.51 | 25.68 | 25.51 | 25.59 | 25.00 | 11,500 |
Feb 22, 2024 | 25.61 | 25.72 | 25.47 | 25.47 | 24.88 | 7,100 |
Feb 21, 2024 | 25.55 | 25.62 | 25.55 | 25.62 | 25.03 | 300 |
Feb 20, 2024 | 25.65 | 25.67 | 25.44 | 25.60 | 25.01 | 1,800 |
Feb 16, 2024 | 25.50 | 25.68 | 25.30 | 25.68 | 25.09 | 27,000 |
Feb 15, 2024 | 25.74 | 25.76 | 25.64 | 25.64 | 25.04 | 2,500 |
Feb 14, 2024 | 25.68 | 25.68 | 25.65 | 25.65 | 25.06 | 14,400 |
Feb 13, 2024 | 25.58 | 25.64 | 25.58 | 25.64 | 25.05 | 2,000 |
Feb 12, 2024 | 25.66 | 25.66 | 25.43 | 25.64 | 25.05 | 4,200 |
Feb 9, 2024 | 25.46 | 25.48 | 25.40 | 25.40 | 24.81 | 3,000 |
Feb 8, 2024 | 25.49 | 25.49 | 25.45 | 25.45 | 24.86 | 1,200 |
Feb 7, 2024 | 25.40 | 25.53 | 25.40 | 25.49 | 24.90 | 1,300 |
Feb 6, 2024 | 25.56 | 25.57 | 25.49 | 25.50 | 24.91 | 5,700 |
Feb 5, 2024 | 25.64 | 25.66 | 25.46 | 25.46 | 24.87 | 10,000 |
Feb 2, 2024 | 25.43 | 25.57 | 25.41 | 25.45 | 24.86 | 5,800 |
Feb 1, 2024 | 25.53 | 25.57 | 25.43 | 25.43 | 24.84 | 4,500 |
Jan 31, 2024 | 25.66 | 25.66 | 25.48 | 25.48 | 24.89 | 8,400 |
Jan 30, 2024 | 25.64 | 25.68 | 25.60 | 25.60 | 25.01 | 8,300 |
Jan 29, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 24.94 | - |
Jan 26, 2024 | 25.68 | 25.68 | 25.52 | 25.53 | 24.94 | 2,400 |
Jan 25, 2024 | 25.36 | 25.58 | 25.35 | 25.39 | 24.80 | 8,000 |
Jan 24, 2024 | 25.30 | 25.35 | 25.30 | 25.34 | 24.76 | 2,000 |
Jan 23, 2024 | 25.22 | 25.36 | 25.20 | 25.22 | 24.64 | 23,800 |
Jan 22, 2024 | 25.40 | 25.45 | 25.40 | 25.40 | 24.81 | 12,400 |
Jan 19, 2024 | 25.33 | 25.37 | 25.32 | 25.33 | 24.75 | 900 |
Jan 18, 2024 | 25.38 | 25.38 | 25.21 | 25.31 | 24.73 | 7,600 |
Jan 17, 2024 | 25.24 | 25.39 | 25.24 | 25.27 | 24.69 | 2,600 |
Jan 16, 2024 | 25.31 | 25.31 | 25.30 | 25.31 | 24.73 | 1,400 |
Jan 12, 2024 | 25.38 | 25.48 | 25.33 | 25.40 | 24.81 | 6,300 |
Jan 11, 2024 | 25.31 | 25.37 | 25.19 | 25.19 | 24.61 | 13,000 |
Jan 10, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.67 | - |
Jan 9, 2024 | 25.24 | 25.47 | 25.24 | 25.25 | 24.67 | 5,400 |
Jan 8, 2024 | 25.27 | 25.37 | 25.21 | 25.21 | 24.63 | 7,600 |
Jan 5, 2024 | 25.40 | 25.48 | 25.28 | 25.31 | 24.73 | 6,800 |
Jan 4, 2024 | 25.32 | 25.37 | 25.31 | 25.37 | 24.78 | 4,100 |
Jan 3, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 24.73 | 1,100 |
Jan 2, 2024 | 25.30 | 25.34 | 25.29 | 25.30 | 24.72 | 4,500 |
Dec 29, 2023 | 25.28 | 25.30 | 25.28 | 25.30 | 24.72 | 1,900 |
Dec 28, 2023 | 25.25 | 25.30 | 25.19 | 25.27 | 24.69 | 6,900 |
Dec 27, 2023 | 25.25 | 25.25 | 25.24 | 25.24 | 24.66 | 500 |
Dec 26, 2023 | 25.19 | 25.25 | 25.19 | 25.25 | 24.67 | 5,200 |
Dec 22, 2023 | 25.25 | 25.25 | 25.19 | 25.19 | 24.61 | 3,700 |
Dec 21, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.62 | 2,500 |
Dec 20, 2023 | 25.25 | 25.27 | 25.25 | 25.27 | 24.69 | 3,500 |
Dec 19, 2023 | 25.19 | 25.25 | 25.00 | 25.25 | 24.67 | 22,400 |
Dec 18, 2023 | 25.19 | 25.19 | 25.10 | 25.16 | 24.58 | 1,300 |
Dec 15, 2023 | 25.10 | 25.22 | 25.10 | 25.22 | 24.64 | 600 |
Dec 14, 2023 | 25.22 | 25.22 | 25.06 | 25.10 | 24.52 | 10,100 |
Dec 13, 2023 | 25.05 | 25.14 | 25.05 | 25.14 | 24.56 | 5,800 |
Dec 12, 2023 | 25.06 | 25.06 | 25.01 | 25.05 | 24.47 | 900 |
Dec 11, 2023 | 25.06 | 25.06 | 25.05 | 25.06 | 24.48 | 1,600 |
Dec 8, 2023 | 25.06 | 25.10 | 25.06 | 25.10 | 24.52 | 1,100 |
Dec 7, 2023 | 24.91 | 25.10 | 24.85 | 25.00 | 24.42 | 5,400 |
Dec 6, 2023 | 25.02 | 25.02 | 24.80 | 24.80 | 24.23 | 2,700 |
Dec 5, 2023 | 24.82 | 25.21 | 24.82 | 25.15 | 24.57 | 2,900 |
Dec 4, 2023 | 25.03 | 25.04 | 24.85 | 25.04 | 24.46 | 4,100 |
Dec 1, 2023 | 25.02 | 25.06 | 24.56 | 25.01 | 24.43 | 5,400 |
Nov 30, 2023 | 0.59 Dividend | |||||
Nov 30, 2023 | 24.35 | 25.06 | 24.35 | 25.01 | 24.43 | 8,700 |
Nov 29, 2023 | 25.18 | 25.21 | 24.92 | 24.93 | 23.77 | 10,600 |
Nov 28, 2023 | 25.05 | 25.22 | 25.02 | 25.22 | 24.05 | 2,800 |
Nov 27, 2023 | 25.20 | 25.20 | 25.02 | 25.02 | 23.86 | 2,700 |
Nov 24, 2023 | 25.11 | 25.22 | 25.11 | 25.21 | 24.04 | 3,200 |
Nov 22, 2023 | 25.19 | 25.20 | 25.14 | 25.20 | 24.03 | 2,100 |
Nov 21, 2023 | 25.21 | 25.22 | 25.00 | 25.01 | 23.85 | 10,300 |
Nov 20, 2023 | 25.19 | 25.21 | 25.12 | 25.12 | 23.96 | 4,300 |
Nov 17, 2023 | 25.19 | 25.20 | 25.10 | 25.18 | 24.01 | 4,600 |
Nov 16, 2023 | 25.22 | 25.22 | 25.10 | 25.20 | 24.03 | 6,200 |
Nov 15, 2023 | 25.02 | 25.02 | 25.00 | 25.01 | 23.85 | 1,400 |
Nov 14, 2023 | 25.13 | 25.21 | 25.00 | 25.17 | 24.00 | 9,400 |
Nov 13, 2023 | 25.00 | 25.16 | 24.99 | 25.00 | 23.84 | 10,100 |
Nov 10, 2023 | 24.95 | 25.06 | 24.81 | 24.98 | 23.83 | 4,200 |
Nov 9, 2023 | 24.72 | 25.00 | 24.60 | 25.00 | 23.84 | 4,900 |
Nov 8, 2023 | 24.58 | 24.74 | 24.42 | 24.54 | 23.40 | 6,500 |
Nov 7, 2023 | 24.50 | 24.51 | 24.50 | 24.51 | 23.37 | 700 |
Nov 6, 2023 | 24.74 | 24.74 | 24.55 | 24.57 | 23.43 | 1,200 |
Nov 3, 2023 | 24.65 | 24.78 | 24.65 | 24.65 | 23.51 | 2,800 |
Nov 2, 2023 | 24.49 | 24.69 | 24.49 | 24.50 | 23.36 | 4,800 |
Nov 1, 2023 | 24.32 | 24.50 | 24.25 | 24.44 | 23.31 | 26,800 |
Oct 31, 2023 | 24.03 | 24.28 | 24.03 | 24.25 | 23.13 | 4,000 |
Oct 30, 2023 | 24.14 | 24.15 | 24.03 | 24.03 | 22.92 | 1,900 |
Oct 27, 2023 | 23.82 | 24.00 | 23.82 | 23.86 | 22.76 | 4,900 |
Oct 26, 2023 | 24.30 | 24.30 | 23.78 | 23.78 | 22.68 | 5,700 |
Oct 25, 2023 | 24.12 | 24.35 | 23.58 | 23.58 | 22.49 | 8,600 |
Oct 24, 2023 | 24.19 | 24.25 | 23.91 | 24.10 | 22.98 | 7,900 |
Oct 23, 2023 | 24.10 | 24.10 | 24.01 | 24.08 | 22.96 | 3,900 |
Oct 20, 2023 | 24.22 | 24.48 | 24.08 | 24.08 | 22.96 | 3,900 |
Oct 19, 2023 | 24.64 | 24.64 | 24.57 | 24.57 | 23.43 | 1,600 |
Oct 18, 2023 | 24.27 | 24.63 | 24.00 | 24.32 | 23.19 | 2,500 |
Oct 17, 2023 | 24.64 | 24.64 | 24.00 | 24.10 | 22.98 | 9,300 |
Oct 16, 2023 | 24.07 | 24.66 | 24.00 | 24.00 | 22.89 | 5,600 |
Oct 13, 2023 | 24.54 | 24.58 | 24.54 | 24.58 | 23.44 | 500 |
Oct 12, 2023 | 24.47 | 24.61 | 24.45 | 24.58 | 23.44 | 2,600 |
Oct 11, 2023 | 24.68 | 24.68 | 23.41 | 24.35 | 23.22 | 4,200 |
Oct 10, 2023 | 23.55 | 23.74 | 23.53 | 23.74 | 22.64 | 400 |
Oct 9, 2023 | 23.75 | 23.75 | 23.44 | 23.45 | 22.36 | 3,700 |
Oct 6, 2023 | 24.27 | 24.27 | 23.79 | 24.14 | 23.02 | 1,700 |
Oct 5, 2023 | 24.47 | 24.47 | 24.45 | 24.46 | 23.32 | 300 |
Oct 4, 2023 | 24.19 | 24.22 | 24.19 | 24.19 | 23.07 | 1,400 |
Oct 3, 2023 | 24.25 | 24.31 | 23.69 | 24.17 | 23.05 | 7,000 |
Oct 2, 2023 | 24.65 | 24.88 | 24.11 | 24.26 | 23.14 | 15,000 |
Sep 29, 2023 | 24.50 | 24.66 | 24.40 | 24.59 | 23.45 | 3,300 |
Sep 28, 2023 | 24.93 | 25.00 | 24.89 | 25.00 | 23.84 | 5,800 |
Sep 27, 2023 | 24.50 | 24.57 | 24.50 | 24.57 | 23.43 | 2,100 |
Sep 26, 2023 | 24.94 | 24.94 | 23.99 | 24.32 | 23.19 | 7,900 |
Sep 25, 2023 | 24.87 | 24.87 | 24.23 | 24.55 | 23.41 | 1,400 |
Sep 22, 2023 | 24.47 | 24.60 | 24.47 | 24.60 | 23.46 | 500 |
Sep 21, 2023 | 24.86 | 24.87 | 24.31 | 24.31 | 23.18 | 2,700 |
Sep 20, 2023 | 24.35 | 24.69 | 24.35 | 24.69 | 23.55 | 5,600 |
Sep 19, 2023 | 24.23 | 24.58 | 24.07 | 24.58 | 23.44 | 2,200 |
Sep 18, 2023 | 24.15 | 24.24 | 24.15 | 24.15 | 23.03 | 700 |
Sep 15, 2023 | 24.22 | 24.22 | 24.05 | 24.05 | 22.94 | 700 |
Sep 14, 2023 | 23.99 | 24.23 | 23.99 | 24.08 | 22.96 | 1,900 |
Sep 13, 2023 | 24.23 | 24.24 | 23.99 | 24.01 | 22.90 | 4,300 |
Sep 12, 2023 | 24.20 | 24.24 | 23.99 | 24.01 | 22.90 | 15,400 |
Sep 11, 2023 | 24.23 | 24.23 | 24.20 | 24.21 | 23.09 | 2,400 |
Sep 8, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 23.24 | 200 |
Sep 7, 2023 | 24.22 | 24.37 | 24.22 | 24.37 | 23.24 | 1,200 |
Sep 6, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.26 | 500 |
Sep 5, 2023 | 24.54 | 24.54 | 24.20 | 24.46 | 23.33 | 2,500 |
Sep 1, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 23.34 | - |
Aug 31, 2023 | 0.59 Dividend | |||||
Aug 31, 2023 | 24.42 | 24.50 | 24.26 | 24.47 | 23.34 | 5,500 |
Aug 30, 2023 | 24.85 | 25.00 | 24.67 | 24.67 | 22.96 | 7,300 |
Aug 29, 2023 | 24.70 | 24.90 | 24.64 | 24.84 | 23.12 | 13,100 |
Aug 28, 2023 | 24.73 | 24.73 | 24.65 | 24.65 | 22.94 | 5,400 |
Aug 25, 2023 | 24.83 | 24.87 | 24.42 | 24.79 | 23.07 | 5,600 |
Aug 24, 2023 | 24.74 | 24.80 | 24.66 | 24.74 | 23.03 | 2,600 |
Aug 23, 2023 | 24.59 | 24.74 | 24.59 | 24.74 | 23.03 | 3,100 |
Aug 22, 2023 | 24.65 | 24.65 | 24.40 | 24.52 | 22.82 | 1,100 |
Aug 21, 2023 | 24.67 | 24.68 | 24.50 | 24.68 | 22.97 | 5,500 |
Aug 18, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 22.97 | 600 |
Aug 17, 2023 | 24.45 | 24.70 | 24.44 | 24.68 | 22.97 | 5,700 |
Aug 16, 2023 | 24.42 | 24.61 | 24.26 | 24.26 | 22.58 | 5,100 |
Aug 15, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 22.91 | - |
Aug 14, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 22.91 | 500 |
Aug 11, 2023 | 24.54 | 24.69 | 24.35 | 24.69 | 22.98 | 5,600 |
Aug 10, 2023 | 24.53 | 24.53 | 24.42 | 24.42 | 22.73 | 1,700 |
Aug 9, 2023 | 24.45 | 24.49 | 24.45 | 24.49 | 22.79 | 2,600 |
Aug 8, 2023 | 24.54 | 24.55 | 24.50 | 24.50 | 22.80 | 2,100 |
Aug 7, 2023 | 24.60 | 24.63 | 24.60 | 24.60 | 22.90 | 3,000 |
Aug 4, 2023 | 24.47 | 24.58 | 24.47 | 24.58 | 22.88 | 300 |
Aug 3, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 22.68 | 300 |
Aug 2, 2023 | 24.50 | 24.57 | 24.50 | 24.57 | 22.87 | 300 |
Aug 1, 2023 | 24.27 | 24.39 | 24.27 | 24.38 | 22.69 | 3,700 |
Jul 31, 2023 | 24.37 | 24.48 | 24.30 | 24.48 | 22.78 | 1,700 |
Jul 28, 2023 | 24.37 | 24.38 | 24.23 | 24.38 | 22.69 | 2,400 |
Jul 27, 2023 | 24.23 | 24.30 | 24.05 | 24.23 | 22.55 | 5,700 |
Jul 26, 2023 | 24.08 | 24.08 | 23.99 | 24.00 | 22.33 | 7,000 |
Jul 25, 2023 | 24.11 | 24.11 | 24.10 | 24.10 | 22.43 | 300 |
Jul 24, 2023 | 24.06 | 24.15 | 23.99 | 23.99 | 22.33 | 6,000 |
Jul 21, 2023 | 24.22 | 24.22 | 23.99 | 24.05 | 22.38 | 3,500 |
Jul 20, 2023 | 24.09 | 24.17 | 24.07 | 24.15 | 22.48 | 8,000 |
Jul 19, 2023 | 24.10 | 24.10 | 24.08 | 24.08 | 22.41 | 500 |
Jul 18, 2023 | 24.05 | 24.23 | 24.05 | 24.23 | 22.55 | 1,700 |
Jul 17, 2023 | 24.22 | 24.22 | 23.99 | 24.05 | 22.38 | 4,500 |
Jul 14, 2023 | 24.12 | 24.16 | 23.99 | 24.07 | 22.40 | 11,800 |
Jul 13, 2023 | 23.80 | 24.21 | 23.79 | 23.99 | 22.33 | 2,500 |
Jul 12, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 22.43 | - |
Jul 11, 2023 | 23.76 | 24.29 | 23.75 | 24.10 | 22.43 | 4,700 |
Jul 10, 2023 | 23.51 | 24.20 | 23.42 | 24.09 | 22.43 | 5,000 |
Jul 7, 2023 | 23.85 | 23.90 | 23.00 | 23.20 | 21.59 | 9,200 |
Jul 6, 2023 | 23.80 | 23.85 | 23.75 | 23.85 | 22.20 | 2,000 |
Jul 5, 2023 | 23.80 | 23.98 | 23.75 | 23.80 | 22.15 | 3,000 |
Jul 3, 2023 | 23.58 | 23.85 | 23.58 | 23.85 | 22.20 | 700 |
Jun 30, 2023 | 23.41 | 23.61 | 23.41 | 23.55 | 21.92 | 3,600 |
Jun 29, 2023 | 23.51 | 23.85 | 23.40 | 23.45 | 21.82 | 7,100 |
Jun 28, 2023 | 23.63 | 23.80 | 23.40 | 23.80 | 22.15 | 3,300 |
Jun 27, 2023 | 23.25 | 23.65 | 23.25 | 23.50 | 21.87 | 12,200 |
Jun 26, 2023 | 23.06 | 23.50 | 23.06 | 23.46 | 21.83 | 1,800 |
Jun 23, 2023 | 23.00 | 23.35 | 23.00 | 23.01 | 21.42 | 3,300 |
Jun 22, 2023 | 22.95 | 23.77 | 22.40 | 23.56 | 21.93 | 6,800 |
Jun 21, 2023 | 22.83 | 23.05 | 22.51 | 22.99 | 21.40 | 9,800 |
Jun 20, 2023 | 23.00 | 23.00 | 22.73 | 22.77 | 21.19 | 2,800 |
Jun 16, 2023 | 22.94 | 22.94 | 22.73 | 22.74 | 21.16 | 2,400 |
Jun 15, 2023 | 23.00 | 23.00 | 22.52 | 22.52 | 20.96 | 9,800 |
Jun 14, 2023 | 23.00 | 23.05 | 22.31 | 22.90 | 21.31 | 25,600 |
Jun 13, 2023 | 22.68 | 22.91 | 22.68 | 22.91 | 21.32 | 500 |
Jun 12, 2023 | 22.65 | 23.00 | 22.51 | 22.57 | 21.01 | 14,200 |
Jun 9, 2023 | 22.88 | 23.53 | 22.53 | 22.53 | 20.97 | 17,600 |
Jun 8, 2023 | 23.75 | 23.98 | 22.71 | 23.07 | 21.47 | 20,000 |
Jun 7, 2023 | 22.75 | 23.98 | 22.42 | 23.88 | 22.23 | 15,500 |
Jun 6, 2023 | 23.84 | 23.84 | 23.02 | 23.02 | 21.42 | 900 |
Jun 5, 2023 | 22.21 | 23.84 | 22.04 | 23.84 | 22.19 | 22,600 |
Jun 2, 2023 | 22.48 | 22.80 | 22.04 | 22.14 | 20.61 | 9,600 |
Jun 1, 2023 | 23.25 | 23.25 | 22.41 | 22.42 | 20.87 | 13,200 |
May 31, 2023 | 0.59 Dividend | |||||
May 31, 2023 | 22.91 | 22.97 | 22.34 | 22.75 | 21.17 | 12,700 |
May 30, 2023 | 23.55 | 23.98 | 22.02 | 22.92 | 20.78 | 47,000 |
May 26, 2023 | 23.50 | 24.00 | 23.50 | 23.60 | 21.39 | 3,700 |
May 25, 2023 | 23.17 | 23.20 | 23.01 | 23.01 | 20.86 | 1,400 |
May 24, 2023 | 23.75 | 23.94 | 23.15 | 23.25 | 21.08 | 19,500 |
May 23, 2023 | 23.98 | 24.05 | 23.98 | 24.00 | 21.76 | 1,600 |
May 22, 2023 | 24.00 | 24.07 | 23.95 | 23.95 | 21.71 | 1,400 |
May 19, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 21.50 | 100 |
May 18, 2023 | 24.08 | 24.20 | 23.72 | 23.72 | 21.50 | 2,900 |
Related Tickers
AL-PA Air Lease Corporation
25.56
-0.20%
TRTN-PC Triton International Limited
24.92
+0.20%
GSL-PB Global Ship Lease, Inc.
26.69
-1.15%
WLFC Willis Lease Finance Corporation
65.86
+2.63%
PRG PROG Holdings, Inc.
36.36
+0.61%
HRI Herc Holdings Inc.
155.72
-0.20%
AL Air Lease Corporation
49.27
-0.30%
R Ryder System, Inc.
125.73
+1.17%
EFN.TO Element Fleet Management Corp.
24.38
+2.05%
GSL Global Ship Lease, Inc.
26.79
+1.67%