FTAI Aviation Ltd. - Common Stock (FTAI)

Historical Prices For FTAI Aviation Ltd. - Common Stock (FTAI)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	115.64	119.49	115.45	115.65	1,070,485	115.65
7/16/2025	115.39	115.62	111.29	115.15	1,017,520	115.15
7/15/2025	115.44	116.39	112.33	113.79	1,255,585	113.79
7/14/2025	111.00	116.30	110.40	114.66	1,576,432	114.66
7/11/2025	111.50	113.35	109.13	110.98	1,296,336	110.98
7/10/2025	111.00	114.03	109.17	112.68	1,818,618	112.68
7/09/2025	111.00	112.16	109.05	110.41	1,432,175	110.41
7/08/2025	111.61	113.53	108.47	109.76	1,684,484	109.76
7/07/2025	113.65	114.40	110.18	111.49	1,736,748	111.49
7/03/2025	114.76	115.80	112.51	114.95	961,130	114.95
7/02/2025	113.86	115.24	111.47	113.14	2,046,079	113.14
7/01/2025	115.07	116.00	110.55	113.86	2,595,143	113.86
6/30/2025	119.26	119.50	114.18	115.04	2,753,979	115.04
6/27/2025	120.96	123.78	117.48	118.60	17,044,578	118.60
6/26/2025	128.00	130.28	121.69	122.01	2,156,859	122.01
6/25/2025	135.50	136.00	124.20	125.00	2,286,658	125.00
6/24/2025	131.11	136.55	127.50	135.05	1,198,427	135.05
6/23/2025	128.00	132.19	126.40	130.23	1,476,717	130.23
6/20/2025	131.14	131.21	127.53	129.09	1,626,227	129.09
6/18/2025	123.44	130.26	122.83	130.08	1,496,814	130.08
6/17/2025	123.27	126.33	122.00	123.25	1,104,021	123.25
6/16/2025	126.12	128.98	123.74	124.06	1,104,500	124.06
6/13/2025	123.11	125.91	121.86	123.77	1,201,697	123.77
6/12/2025	119.43	124.08	118.40	123.74	837,348	123.74
6/11/2025	121.73	122.94	119.98	120.35	889,899	120.35
6/10/2025	125.00	125.96	118.69	121.13	1,121,643	121.13
6/09/2025	130.09	130.98	124.32	124.73	1,133,437	124.73
6/06/2025	126.18	129.28	124.71	129.17	1,046,107	129.17
6/05/2025	123.28	126.52	122.56	123.49	849,987	123.49
6/04/2025	123.23	124.52	121.45	122.82	663,761	122.82
6/03/2025	121.08	126.38	120.02	123.35	1,120,532	123.35
6/02/2025	117.00	120.64	115.56	120.35	868,083	120.35
5/30/2025	116.06	117.66	114.66	117.15	1,023,074	117.15
5/29/2025	120.00	120.00	116.25	117.75	749,601	117.75
5/28/2025	119.69	121.09	118.18	118.24	827,139	118.24
5/27/2025	117.50	120.61	116.10	119.90	1,268,234	119.90
5/23/2025	109.68	115.14	109.00	114.58	1,206,501	114.58
5/22/2025	113.24	114.26	111.75	112.93	935,812	112.93
5/21/2025	117.51	118.61	112.76	114.52	1,370,724	114.52
5/20/2025	122.05	122.55	118.02	119.30	1,064,393	119.30
5/19/2025	115.75	122.48	115.66	122.40	1,165,407	122.40
5/16/2025	118.10	119.29	115.70	117.98	1,514,431	117.98
5/15/2025	117.00	117.90	115.59	117.71	1,500,944	117.41
5/14/2025	118.20	119.66	114.94	118.35	1,064,751	118.05
5/13/2025	114.15	119.52	113.61	117.81	1,688,537	117.51
5/12/2025	113.00	114.80	110.08	112.96	1,330,179	112.67
5/09/2025	111.65	112.04	105.59	107.13	1,839,488	106.86
5/08/2025	112.10	112.47	108.88	110.01	1,527,907	109.73
5/07/2025	111.99	114.61	106.94	110.01	2,258,669	109.73
5/06/2025	98.67	108.71	97.50	108.01	2,673,984	107.73
5/05/2025	90.25	100.82	89.75	100.75	3,300,632	100.49
5/02/2025	93.50	97.19	88.82	89.95	4,384,743	89.72
5/01/2025	102.50	104.55	86.84	86.90	6,350,474	86.68
4/30/2025	107.00	108.00	104.52	107.11	1,686,451	106.84
4/29/2025	108.39	109.69	106.57	109.15	1,043,314	108.87
4/28/2025	105.85	108.98	104.17	108.22	1,161,901	107.94
4/25/2025	101.30	105.02	100.40	104.84	1,013,924	104.57
4/24/2025	95.67	102.00	95.34	101.37	1,246,423	101.11
4/23/2025	97.85	100.94	94.62	95.83	1,227,294	95.59
4/22/2025	89.60	93.11	89.47	92.04	1,492,148	91.81
4/21/2025	90.85	91.90	85.23	87.35	1,581,466	87.13