FTAI Aviation Ltd. - Common Stock (FTAI)

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2025	91.94	94.90	88.92	93.00	1,879,301	92.76
4/16/2025	94.26	95.64	91.15	94.41	1,687,839	94.17
4/15/2025	98.75	100.25	95.19	95.83	1,311,323	95.59
4/14/2025	102.88	102.88	97.10	99.07	1,101,566	98.82
4/11/2025	96.13	100.15	92.72	98.92	1,149,193	98.67
4/10/2025	103.01	106.94	95.00	96.43	1,972,401	96.18
4/09/2025	89.15	110.80	88.58	108.95	3,046,043	108.67
4/08/2025	96.74	101.02	87.34	89.99	2,385,530	89.76
4/07/2025	83.40	95.70	81.45	90.13	2,742,148	89.90
4/04/2025	96.51	100.00	85.62	88.32	4,020,578	88.09
4/03/2025	108.99	110.69	101.25	104.34	3,548,567	104.07
4/02/2025	110.45	117.57	109.05	115.94	946,911	115.64
4/01/2025	111.01	113.96	108.20	113.59	1,014,418	113.30
3/31/2025	110.00	112.66	107.40	111.03	1,468,954	110.75
3/28/2025	114.17	114.97	111.26	112.36	1,543,785	112.07
3/27/2025	111.18	116.27	110.27	114.52	1,071,849	114.23
3/26/2025	116.92	117.75	112.15	114.00	2,123,917	113.71
3/25/2025	115.41	117.18	111.52	116.94	1,977,081	116.64
3/24/2025	109.74	115.32	109.56	114.91	1,279,070	114.62
3/21/2025	105.54	107.97	102.54	107.23	1,451,571	106.96
3/20/2025	107.28	107.98	105.50	106.70	1,333,497	106.43
3/19/2025	102.07	109.24	101.41	109.01	1,275,026	108.73
3/18/2025	106.83	106.83	101.72	102.39	1,066,981	102.13
3/17/2025	104.33	107.80	103.15	106.98	1,011,903	106.71
3/14/2025	103.31	105.15	100.30	104.31	1,214,630	104.04
3/13/2025	103.86	105.04	98.28	101.18	1,332,965	100.62
3/12/2025	109.58	114.43	100.21	103.24	2,186,560	102.67
3/11/2025	98.63	108.90	98.50	105.58	1,873,993	105.00
3/10/2025	102.09	102.09	96.51	97.69	2,192,663	97.15
3/07/2025	106.22	108.94	99.68	104.22	2,791,478	103.65
3/06/2025	110.17	112.63	106.00	108.28	2,550,827	107.68
3/05/2025	116.52	118.99	113.05	113.13	1,963,053	112.51
3/04/2025	117.00	118.96	111.62	115.16	2,667,843	114.53