FTAI Aviation Ltd. - Common Stock (FTAI)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	155.00	156.26	152.60	153.85	1,346,682	153.85
8/28/2025	150.99	155.49	150.54	155.39	1,152,438	155.39
8/27/2025	148.67	150.96	145.50	149.91	998,268	149.91
8/26/2025	148.69	152.93	148.05	149.19	1,015,440	149.19
8/25/2025	149.80	150.42	146.57	148.81	1,129,671	148.81
8/22/2025	146.35	150.77	144.97	147.71	1,383,193	147.71
8/21/2025	140.26	149.35	140.26	146.09	1,390,886	146.09
8/20/2025	142.50	143.45	138.06	140.40	1,078,013	140.40
8/19/2025	140.86	143.71	139.84	141.01	833,832	141.01
8/18/2025	144.20	146.68	141.05	142.46	1,062,048	142.46
8/15/2025	145.00	145.77	143.00	144.72	887,589	144.72
8/14/2025	144.00	145.89	142.06	144.90	864,309	144.90
8/13/2025	143.72	146.12	140.30	146.00	1,205,445	146.00
8/12/2025	138.18	142.66	136.85	142.56	978,048	142.56
8/11/2025	136.56	140.24	135.03	138.02	797,989	137.72
8/08/2025	138.08	139.03	134.49	136.06	592,847	135.76
8/07/2025	137.77	142.36	136.86	138.07	966,837	137.77
8/06/2025	139.26	139.99	135.74	137.76	1,392,163	137.46
8/05/2025	142.90	142.90	137.08	138.98	1,236,646	138.68
8/04/2025	140.18	141.58	136.11	141.47	1,163,317	141.16
8/01/2025	134.74	140.95	128.32	137.32	1,888,711	137.02
7/31/2025	147.49	152.82	136.62	137.61	2,787,988	137.31
7/30/2025	126.45	146.50	126.20	144.46	7,157,134	144.15
7/29/2025	116.30	117.23	113.43	114.14	1,206,949	113.89
7/28/2025	118.05	118.16	113.48	114.38	1,472,687	114.13
7/25/2025	111.32	117.30	110.77	117.18	1,357,171	116.92
7/24/2025	112.37	112.83	109.90	109.92	825,467	109.68
7/23/2025	111.03	113.18	110.96	112.20	947,775	111.96
7/22/2025	113.50	115.14	110.87	110.92	897,110	110.68
7/21/2025	114.07	114.80	111.81	113.88	787,411	113.63
7/18/2025	116.00	117.00	112.92	113.59	822,649	113.34
7/17/2025	115.64	119.49	115.45	115.65	1,070,485	115.40
7/16/2025	115.39	115.62	111.29	115.15	1,017,520	114.90
7/15/2025	115.44	116.39	112.33	113.79	1,255,585	113.54
7/14/2025	111.00	116.30	110.40	114.66	1,576,432	114.41
7/11/2025	111.50	113.35	109.13	110.98	1,296,336	110.74
7/10/2025	111.00	114.03	109.17	112.68	1,818,618	112.44
7/09/2025	111.00	112.16	109.05	110.41	1,432,175	110.17
7/08/2025	111.61	113.53	108.47	109.76	1,684,484	109.52
7/07/2025	113.65	114.40	110.18	111.49	1,736,748	111.25
7/03/2025	114.76	115.80	112.51	114.95	961,130	114.70
7/02/2025	113.86	115.24	111.47	113.14	2,046,079	112.89
7/01/2025	115.07	116.00	110.55	113.86	2,595,143	113.61
6/30/2025	119.26	119.50	114.18	115.04	2,753,979	114.79
6/27/2025	120.96	123.78	117.48	118.60	17,044,578	118.34
6/26/2025	128.00	130.28	121.69	122.01	2,156,859	121.75
6/25/2025	135.50	136.00	124.20	125.00	2,286,658	124.73
6/24/2025	131.11	136.55	127.50	135.05	1,198,427	134.76
6/23/2025	128.00	132.19	126.40	130.23	1,476,717	129.95
6/20/2025	131.14	131.21	127.53	129.09	1,626,227	128.81
6/18/2025	123.44	130.26	122.83	130.08	1,496,814	129.80
6/17/2025	123.27	126.33	122.00	123.25	1,104,021	122.98
6/16/2025	126.12	128.98	123.74	124.06	1,104,500	123.79
6/13/2025	123.11	125.91	121.86	123.77	1,201,697	123.50
6/12/2025	119.43	124.08	118.40	123.74	837,348	123.47
6/11/2025	121.73	122.94	119.98	120.35	889,899	120.09
6/10/2025	125.00	125.96	118.69	121.13	1,121,643	120.87
6/09/2025	130.09	130.98	124.32	124.73	1,133,437	124.46
6/06/2025	126.18	129.28	124.71	129.17	1,046,107	128.89
6/05/2025	123.28	126.52	122.56	123.49	849,987	123.22
6/04/2025	123.23	124.52	121.45	122.82	663,761	122.55
6/03/2025	121.08	126.38	120.02	123.35	1,120,532	123.08
6/02/2025	117.00	120.64	115.56	120.35	868,083	120.09