FTAI Aviation Ltd. - Common Stock (FTAI)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	96.51	100.00	85.62	86.48	4,020,566	86.48
4/03/2025	108.99	110.69	101.25	104.34	3,548,567	104.34
4/02/2025	110.45	117.57	109.05	115.94	946,911	115.94
4/01/2025	111.01	113.96	108.20	113.59	1,014,418	113.59
3/31/2025	110.00	112.66	107.40	111.03	1,468,954	111.03
3/28/2025	114.17	114.97	111.26	112.36	1,543,785	112.36
3/27/2025	111.18	116.27	110.27	114.52	1,071,849	114.52
3/26/2025	116.92	117.75	112.15	114.00	2,123,917	114.00
3/25/2025	115.41	117.18	111.52	116.94	1,977,081	116.94
3/24/2025	109.74	115.32	109.56	114.91	1,279,070	114.91
3/21/2025	105.54	107.97	102.54	107.23	1,451,571	107.23
3/20/2025	107.28	107.98	105.50	106.70	1,333,497	106.70
3/19/2025	102.07	109.24	101.41	109.01	1,275,026	109.01
3/18/2025	106.83	106.83	101.72	102.39	1,066,981	102.39
3/17/2025	104.33	107.80	103.15	106.98	1,011,903	106.98
3/14/2025	103.31	105.15	100.30	104.31	1,214,630	104.31
3/13/2025	103.86	105.04	98.28	101.18	1,332,965	100.88
3/12/2025	109.58	114.43	100.21	103.24	2,186,560	102.93
3/11/2025	98.63	108.90	98.50	105.58	1,873,993	105.27
3/10/2025	102.09	102.09	96.51	97.69	2,192,663	97.40
3/07/2025	106.22	108.94	99.68	104.22	2,791,478	103.91
3/06/2025	110.17	112.63	106.00	108.28	2,550,827	107.96
3/05/2025	116.52	118.99	113.05	113.13	1,962,953	112.80
3/04/2025	117.00	118.96	111.62	115.16	2,667,843	114.82
3/03/2025	126.51	129.99	116.22	118.61	3,763,768	118.26
2/28/2025	128.54	129.96	124.39	128.71	2,157,574	128.33
2/27/2025	137.75	139.49	127.60	129.63	2,452,279	129.25
2/26/2025	136.65	143.84	135.46	140.32	2,106,747	139.90
2/25/2025	126.61	133.41	125.00	132.95	1,948,797	132.56
2/24/2025	132.00	135.00	127.39	130.10	2,856,349	129.71
2/21/2025	145.00	145.97	127.57	129.31	3,872,240	128.93
2/20/2025	149.74	158.83	139.28	143.82	6,253,097	143.39
2/19/2025	118.18	126.29	118.18	125.75	1,927,334	125.38
2/18/2025	115.21	119.73	114.50	119.18	1,408,542	118.83
2/14/2025	108.17	115.47	105.52	113.59	1,765,091	113.25
2/13/2025	112.47	114.40	106.88	107.92	2,514,679	107.60
2/12/2025	115.74	121.61	113.89	114.71	1,693,096	114.37
2/11/2025	116.98	119.67	115.00	119.51	918,153	119.16
2/10/2025	116.00	120.91	114.66	116.68	1,725,514	116.33
2/07/2025	119.32	119.67	109.86	112.84	2,283,304	112.50
2/06/2025	120.11	122.55	117.62	118.81	2,120,880	118.46
2/05/2025	109.39	117.08	107.55	116.95	2,464,236	116.60
2/04/2025	107.29	110.22	106.70	109.60	2,324,906	109.28
2/03/2025	97.79	112.74	97.50	108.20	3,628,969	107.88
1/31/2025	103.00	103.43	98.51	100.53	1,782,979	100.23
1/30/2025	98.01	104.23	97.02	103.35	1,569,210	103.04
1/29/2025	100.16	103.50	85.55	97.00	6,417,989	96.71
1/28/2025	93.15	101.76	93.01	100.02	2,632,285	99.72
1/27/2025	89.80	94.86	88.21	91.65	3,611,267	91.38
1/24/2025	101.98	104.80	90.89	90.98	5,369,786	90.71
1/23/2025	91.93	101.92	91.93	101.50	7,300,660	101.20
1/22/2025	84.00	92.52	81.00	91.99	7,453,476	91.72
1/21/2025	86.25	87.95	75.06	83.79	18,421,488	83.54
1/17/2025	123.18	128.29	110.37	112.38	5,554,324	112.05
1/16/2025	126.86	131.20	118.52	120.00	8,447,706	119.64
1/15/2025	158.76	159.47	91.37	116.08	20,010,216	115.74
1/14/2025	169.64	170.00	150.03	153.29	2,267,174	152.84
1/13/2025	168.88	170.99	159.63	164.57	3,051,796	164.08
1/10/2025	168.43	181.64	168.43	174.02	2,509,857	173.50
1/08/2025	160.07	169.38	158.49	168.78	1,632,215	168.28
1/07/2025	159.00	161.65	154.18	159.91	1,685,398	159.44
1/06/2025	153.11	158.13	150.49	157.96	2,147,703	157.49