FTAI Aviation Stock Price History
NASDAQ: FTAIIndustrialsMisc Corporate Leasing ServicesUSD
169.97-1.10 (-0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTAI price history at a glance
The price history for FTAI Aviation (FTAI) on this page begins on May 11, 2015, when the stock closed at $14.13; it most recently closed at $169.97 on October 5, 2026. The highest price in this record is $323.51, reached on February 23, 2026; the latest close is 47.5% below that peak. Across the 10 complete calendar years in the table, FTAI finished higher in 8 and lower in 2. Its best year was 2024 (+226.2%) and its worst was 2022 (-30.7%).
Over roughly 11 years the share price changed +1102.6%, a 24.4% compound annual price return (excluding dividends). In the last 12 months alone, FTAI has gained 0.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $323.51
- Date of high
- Feb 23, 2026
- Low since 2015
- $3.15
- Date of low
- Mar 16, 2020
- 52-week high
- $323.51
- 52-week low
- $149.50
- Last close
- $169.97
FTAI returns
1 week
+1.76%
1 month
-8.25%
3 months
-25.24%
6 months
-32.40%
Year to date
-13.66%
1 year
+0.35%
3 years
+401.82%
5 years
+675.03%
FTAI price return, excluding dividends.
FTAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 169.97 | -19.20% |
| 2025 | 210.35 | +38.95% |
| 2024 | 151.38 | +226.25% |
| 2023 | 46.40 | +171.03% |
| 2022 | 17.12 | -30.68% |
| 2021 | 24.70 | +23.27% |
| 2020 | 20.03 | +18.01% |
| 2019 | 16.98 | +39.22% |
| 2018 | 12.19 | -28.35% |
| 2017 | 17.02 | +49.85% |
| 2016 | 11.36 | +18.12% |
| 2015* | 9.62 | -31.96% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
FTAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 172.86 | 173.99 | 166.50 | 169.97 | -0.64% | |
| 171.05 | 173.35 | 168.35 | 171.06 | -2.16% | |
| 175.04 | 178.41 | 169.97 | 174.83 | -2.57% | |
| 167.70 | 180.03 | 166.69 | 179.44 | +8.95% | |
| 168.17 | 168.67 | 164.43 | 164.70 | -1.39% | |
| 169.03 | 169.80 | 162.35 | 167.03 | -0.17% | |
| 167.00 | 169.28 | 164.23 | 167.32 | +0.17% | |
| 172.47 | 172.95 | 166.39 | 167.03 | -1.12% | |
| 170.10 | 174.85 | 168.90 | 168.93 | +1.10% | |
| 173.38 | 173.38 | 166.42 | 167.10 | -4.55% | |
| 175.23 | 177.40 | 171.75 | 175.06 | +0.30% | |
| 182.72 | 182.97 | 174.22 | 174.53 | -6.17% | |
| 187.73 | 191.90 | 185.64 | 186.01 | -1.97% | |
| 194.86 | 194.86 | 189.03 | 189.74 | -1.56% | |
| 193.60 | 195.97 | 190.33 | 192.74 | +1.05% | |
| 195.55 | 195.75 | 189.89 | 190.74 | -2.22% | |
| 196.50 | 199.88 | 193.15 | 195.07 | +2.76% | |
| 183.41 | 190.60 | 179.82 | 189.83 | +7.59% | |
| 177.30 | 178.18 | 171.97 | 176.44 | +0.25% | |
| 180.00 | 183.83 | 174.80 | 176.00 | -5.41% | |
| 184.00 | 189.47 | 182.00 | 186.06 | +3.32% | |
| 182.08 | 183.27 | 177.43 | 180.09 | -2.79% | |
| 195.00 | 195.53 | 183.71 | 185.25 | -5.82% | |
| 196.91 | 200.18 | 192.72 | 196.69 | +0.21% | |
| 199.39 | 200.89 | 193.03 | 196.28 | -1.56% | |
| 186.00 | 202.47 | 184.84 | 199.39 | +7.42% | |
| 189.08 | 191.54 | 184.65 | 185.61 | -1.94% | |
| 187.48 | 191.77 | 186.46 | 189.29 | -0.43% | |
| 192.00 | 192.62 | 185.61 | 190.10 | -2.50% | |
| 199.49 | 200.84 | 193.00 | 194.98 | -2.23% | |
| 202.72 | 203.43 | 195.72 | 199.42 | -0.92% | |
| 201.31 | 203.98 | 200.10 | 201.27 | +0.40% | |
| 202.85 | 202.85 | 198.40 | 200.47 | +1.03% | |
| 207.61 | 209.84 | 197.99 | 198.42 | -5.38% | |
| 203.90 | 211.20 | 202.63 | 209.70 | +6.01% | |
| 208.52 | 208.52 | 194.43 | 197.81 | -6.21% | |
| 211.46 | 213.00 | 204.16 | 210.91 | -0.28% | |
| 220.52 | 222.50 | 208.77 | 211.50 | -7.00% | |
| 220.06 | 234.59 | 217.50 | 227.43 | +4.74% | |
| 216.56 | 218.51 | 213.95 | 217.13 | +0.45% | |
| 227.44 | 229.00 | 215.11 | 216.15 | -4.64% | |
| 232.29 | 233.98 | 225.48 | 226.66 | +0.47% | |
| 216.21 | 225.84 | 216.21 | 225.60 | +4.93% | |
| 215.33 | 219.53 | 212.07 | 215.00 | -0.57% | |
| 225.00 | 225.15 | 214.33 | 216.24 | -2.26% | |
| 224.14 | 228.77 | 220.23 | 221.23 | -1.12% | |
| 225.00 | 232.97 | 221.69 | 223.73 | +0.80% | |
| 230.92 | 232.19 | 210.53 | 221.96 | -1.42% | |
| 211.25 | 231.68 | 209.85 | 225.15 | +9.30% | |
| 202.00 | 211.72 | 200.00 | 206.00 | +4.30% | |
| 184.95 | 198.00 | 179.11 | 197.50 | +0.07% | |
| 210.79 | 210.79 | 196.75 | 197.37 | -7.11% | |
| 210.08 | 213.32 | 196.51 | 212.47 | -0.78% | |
| 221.50 | 223.45 | 204.60 | 214.15 | -0.85% | |
| 216.81 | 219.32 | 212.62 | 215.98 | -0.38% | |
| 221.32 | 227.28 | 214.62 | 216.81 | -2.55% | |
| 225.70 | 231.10 | 215.59 | 222.49 | +5.82% | |
| 201.50 | 212.40 | 196.48 | 210.25 | +5.28% | |
| 210.00 | 213.80 | 198.83 | 199.71 | -3.74% | |
| 198.51 | 210.33 | 198.44 | 207.46 | +1.85% | |
| 206.97 | 210.43 | 198.34 | 203.70 | -4.72% | |
| 214.88 | 216.22 | 204.18 | 213.80 | +3.68% | |
| 211.95 | 215.00 | 205.11 | 206.22 | -1.74% | |
| 220.67 | 224.76 | 209.29 | 209.88 | -7.68% | |
| 226.65 | 227.73 | 217.00 | 227.35 | -0.29% | |
| 221.45 | 231.21 | 219.00 | 228.02 | +5.52% | |
| 222.22 | 227.32 | 210.55 | 216.10 | -5.03% | |
| 237.46 | 239.16 | 219.10 | 227.55 | -5.79% | |
| 245.92 | 259.66 | 240.35 | 241.54 | -2.63% | |
| 262.25 | 270.37 | 245.00 | 248.06 | -5.26% | |
| 266.69 | 269.34 | 258.27 | 261.83 | -3.22% | |
| 264.93 | 273.32 | 261.28 | 270.53 | +2.62% | |
| 263.44 | 267.15 | 254.35 | 263.62 | +1.36% | |
| 262.00 | 272.95 | 249.65 | 260.08 | -3.10% | |
| 277.39 | 279.58 | 267.19 | 268.40 | -1.37% | |
| 259.04 | 280.00 | 259.01 | 272.14 | +3.83% | |
| 258.47 | 266.27 | 255.61 | 262.09 | -3.66% | |
| 276.79 | 285.00 | 270.24 | 272.05 | -1.47% | |
| 283.19 | 288.40 | 271.64 | 276.11 | -0.43% | |
| 268.93 | 285.50 | 265.83 | 277.31 | +3.27% | |
| 266.54 | 273.18 | 260.98 | 268.52 | +1.90% | |
| 255.59 | 267.54 | 252.05 | 263.52 | +8.91% | |
| 244.26 | 248.00 | 238.75 | 241.96 | +0.26% | |
| 229.15 | 242.26 | 223.10 | 241.34 | +6.90% | |
| 230.21 | 232.35 | 219.37 | 225.76 | -3.42% | |
| 234.42 | 243.11 | 221.53 | 233.75 | +1.43% | |
| 237.92 | 243.46 | 228.90 | 230.46 | -1.53% | |
| 242.58 | 248.54 | 230.26 | 234.05 | -6.41% | |
| 246.00 | 253.88 | 242.50 | 250.09 | +1.25% | |
| 245.00 | 252.57 | 238.00 | 247.01 | +0.47% | |
| 247.82 | 254.52 | 243.93 | 245.86 | -0.79% | |
| 252.37 | 256.16 | 240.98 | 247.82 | -4.81% | |
| 262.00 | 262.77 | 251.79 | 260.34 | -0.93% | |
| 250.11 | 264.09 | 246.47 | 262.78 | +4.97% | |
| 255.75 | 255.79 | 245.86 | 250.33 | -1.21% | |
| 262.00 | 263.99 | 249.43 | 253.39 | +0.50% | |
| 247.50 | 258.00 | 246.36 | 252.13 | +2.30% | |
| 235.00 | 247.83 | 233.44 | 246.46 | +2.76% | |
| 228.72 | 243.00 | 225.72 | 239.84 | +7.32% | |
| 226.01 | 226.31 | 214.53 | 223.49 | -3.08% | |
| 237.81 | 242.73 | 230.18 | 230.60 | -3.10% | |
| 252.00 | 256.45 | 237.63 | 237.97 | -8.10% | |
| 268.01 | 273.76 | 255.50 | 258.95 | -3.05% | |
| 267.11 | 269.68 | 259.99 | 267.09 | +0.33% | |
| 275.00 | 275.89 | 258.16 | 266.21 | -5.05% | |
| 268.11 | 288.70 | 267.78 | 280.36 | +3.73% | |
| 286.95 | 286.95 | 265.81 | 270.29 | -0.83% | |
| 285.56 | 288.00 | 268.21 | 272.54 | -4.56% | |
| 262.86 | 287.58 | 256.00 | 285.56 | +16.86% | |
| 246.61 | 250.87 | 240.04 | 244.37 | +1.82% | |
| 242.55 | 245.87 | 237.03 | 240.01 | +0.03% | |
| 245.92 | 249.58 | 237.00 | 239.95 | -3.89% | |
| 232.85 | 254.50 | 226.99 | 249.67 | +17.16% | |
| 216.99 | 217.12 | 202.84 | 213.11 | -1.34% | |
| 228.00 | 230.02 | 215.45 | 216.00 | -6.04% | |
| 232.42 | 237.02 | 229.03 | 229.88 | -1.28% | |
| 235.38 | 237.92 | 227.00 | 232.85 | -1.14% | |
| 228.75 | 243.91 | 226.87 | 235.54 | +3.23% | |
| 238.00 | 240.88 | 218.16 | 228.17 | -3.62% | |
| 257.25 | 257.92 | 234.50 | 236.74 | -7.99% | |
| 256.90 | 259.38 | 253.51 | 257.30 | -0.71% | |
| 265.94 | 278.00 | 258.23 | 259.13 | +2.05% | |
| 268.75 | 272.17 | 253.64 | 253.92 | -5.90% | |
| 274.57 | 274.57 | 263.09 | 269.83 | +0.13% | |
| 266.33 | 275.00 | 263.46 | 269.47 | +3.05% | |
| 249.71 | 265.73 | 249.08 | 261.50 | +4.01% | |
| 255.18 | 257.47 | 245.25 | 251.42 | -1.47% | |
| 257.00 | 262.15 | 252.21 | 255.18 | -1.71% | |
| 265.92 | 275.72 | 258.24 | 259.63 | +7.72% | |
| 245.76 | 247.41 | 238.11 | 241.02 | -2.35% | |
| 244.17 | 250.11 | 243.81 | 246.82 | +1.70% | |
| 239.58 | 248.63 | 235.34 | 242.69 | -2.85% | |
| 250.54 | 255.49 | 245.79 | 249.81 | +1.96% | |
| 234.51 | 246.09 | 233.74 | 245.00 | +7.10% | |
| 239.09 | 239.65 | 226.17 | 228.76 | -4.31% | |
| 238.55 | 243.52 | 234.82 | 239.06 | -0.37% | |
| 241.40 | 248.25 | 238.60 | 239.95 | -2.75% | |
| 251.65 | 258.40 | 240.72 | 246.73 | -0.14% | |
| 240.01 | 248.09 | 234.00 | 247.07 | +2.29% | |
| 237.42 | 250.33 | 235.43 | 241.55 | +5.01% | |
| 236.54 | 239.10 | 228.07 | 230.03 | -4.21% | |
| 232.40 | 240.59 | 226.99 | 240.14 | -0.15% | |
| 236.59 | 246.63 | 234.99 | 240.49 | +1.62% | |
| 236.02 | 240.12 | 232.18 | 236.65 | +0.23% | |
| 229.68 | 239.29 | 229.54 | 236.10 | +6.24% | |
| 242.12 | 242.71 | 221.84 | 222.24 | -6.29% | |
| 255.27 | 257.17 | 236.71 | 237.15 | -8.76% | |
| 266.38 | 270.21 | 259.71 | 259.91 | -4.25% | |
| 276.89 | 280.57 | 270.57 | 271.44 | -1.77% | |
| 255.04 | 277.56 | 248.55 | 276.34 | +6.14% | |
| 262.60 | 266.16 | 252.01 | 260.35 | -4.80% | |
| 275.69 | 281.02 | 269.07 | 273.47 | -3.34% | |
| 282.93 | 293.69 | 280.55 | 282.91 | +0.41% | |
| 290.33 | 293.70 | 273.33 | 281.75 | -5.50% | |
| 300.77 | 308.21 | 289.00 | 298.14 | -2.50% | |
| 306.50 | 319.05 | 300.85 | 305.80 | -1.37% | |
| 290.00 | 323.51 | 285.00 | 310.04 | +2.65% | |
| 305.00 | 310.00 | 300.00 | 302.03 | -0.63% | |
| 281.54 | 307.00 | 281.21 | 303.93 | +6.93% | |
| 288.31 | 293.81 | 281.21 | 284.23 | -1.90% | |
| 287.71 | 296.22 | 283.33 | 289.74 | +0.26% | |
| 287.61 | 292.08 | 282.43 | 288.98 | +0.63% | |
| 288.35 | 298.06 | 285.48 | 287.16 | +0.49% | |
| 279.43 | 288.99 | 273.00 | 285.75 | +2.11% | |
| 276.65 | 285.11 | 272.00 | 279.85 | +1.83% | |
| 267.46 | 278.00 | 265.66 | 274.83 | +3.33% | |
| 275.00 | 275.00 | 255.61 | 265.97 | -0.68% | |
| 276.42 | 279.41 | 262.02 | 267.80 | -2.75% | |
| 275.00 | 280.00 | 268.89 | 275.38 | +1.02% | |
| 267.29 | 278.61 | 267.29 | 272.61 | +5.21% | |
| 271.29 | 271.29 | 256.01 | 259.11 | -1.99% | |
| 287.50 | 288.24 | 256.01 | 264.37 | -7.72% | |
| 285.04 | 289.99 | 275.01 | 286.48 | +4.41% | |
| 269.59 | 275.50 | 267.59 | 274.39 | +0.76% | |
| 270.89 | 276.16 | 268.85 | 272.32 | -1.34% | |
| 280.00 | 281.45 | 273.35 | 276.01 | +0.13% | |
| 284.88 | 288.00 | 270.98 | 275.66 | -2.25% | |
| 288.44 | 294.48 | 280.30 | 282.00 | -2.40% | |
| 292.37 | 299.00 | 287.44 | 288.93 | -1.09% | |
| 291.32 | 303.00 | 289.35 | 292.10 | -0.47% | |
| 297.55 | 310.00 | 285.78 | 293.49 | +2.26% | |
| 279.67 | 287.02 | 271.16 | 287.00 | +2.41% | |
| 272.38 | 281.12 | 264.01 | 280.24 | +2.39% | |
| 266.86 | 277.07 | 264.31 | 273.71 | +2.57% | |
| 255.83 | 276.82 | 255.56 | 266.85 | +5.88% | |
| 252.62 | 257.45 | 250.00 | 252.04 | -0.63% | |
| 245.10 | 257.69 | 243.00 | 253.65 | +3.68% | |
| 241.60 | 247.28 | 240.00 | 244.64 | -0.44% | |
| 241.63 | 252.95 | 239.44 | 245.73 | +2.90% | |
| 242.00 | 245.90 | 228.18 | 238.80 | -0.76% | |
| 235.19 | 250.70 | 234.00 | 240.63 | +0.47% | |
| 229.01 | 239.72 | 226.23 | 239.51 | +6.00% | |
| 212.68 | 226.32 | 209.02 | 225.95 | +7.42% | |
| 198.03 | 210.62 | 198.03 | 210.35 | +6.86% | |
| 198.72 | 201.00 | 194.50 | 196.85 | -0.42% | |
| 176.68 | 199.88 | 176.68 | 197.68 | +14.38% | |
| 171.94 | 173.93 | 170.60 | 172.83 | -0.78% | |
| 173.24 | 175.50 | 170.87 | 174.19 | +0.54% | |
| 173.73 | 174.50 | 171.23 | 173.26 | +0.60% | |
| 173.02 | 174.39 | 169.58 | 172.22 | +0.86% | |
| 171.41 | 172.85 | 168.36 | 170.75 | +1.34% | |
| 165.00 | 170.41 | 165.00 | 168.49 | +2.25% | |
| 164.76 | 168.00 | 162.07 | 164.78 | +1.22% | |
| 168.14 | 170.98 | 162.55 | 162.79 | -3.46% | |
| 169.88 | 173.14 | 167.82 | 168.63 | -1.21% | |
| 177.04 | 177.59 | 170.48 | 170.69 | -3.52% | |
| 182.34 | 184.00 | 175.62 | 176.92 | -2.86% | |
| 181.40 | 184.03 | 180.49 | 182.13 | +0.07% | |
| 181.27 | 184.12 | 177.00 | 182.00 | +0.40% | |
| 177.09 | 183.05 | 176.82 | 181.27 | +2.16% | |
| 177.31 | 177.78 | 175.32 | 177.45 | +0.24% | |
| 176.58 | 177.12 | 175.14 | 177.02 | +0.67% | |
| 170.87 | 176.72 | 166.52 | 175.84 | +2.84% | |
| 167.09 | 171.45 | 163.65 | 170.99 | +1.68% | |
| 172.39 | 172.50 | 167.95 | 168.16 | -0.60% | |
| 169.86 | 173.24 | 166.92 | 169.17 | -2.35% | |
| 170.24 | 174.67 | 168.43 | 173.24 | +1.84% | |
| 167.00 | 170.90 | 165.31 | 170.11 | +3.73% | |
| 164.00 | 164.99 | 157.50 | 164.00 | +0.96% | |
| 159.47 | 164.04 | 158.66 | 162.44 | +3.14% | |
| 157.00 | 158.82 | 152.10 | 157.49 | -0.01% | |
| 168.51 | 172.39 | 157.30 | 157.51 | -4.53% | |
| 157.18 | 166.36 | 157.11 | 164.99 | +5.72% | |
| 151.84 | 158.16 | 149.50 | 156.07 | +2.14% | |
| 160.75 | 163.95 | 151.82 | 152.80 | -3.47% | |
| 153.67 | 167.86 | 152.51 | 158.30 | +3.46% | |
| 156.77 | 156.77 | 150.00 | 153.00 | -0.37% | |
| 156.09 | 159.65 | 152.01 | 153.57 | -1.45% | |
| 165.02 | 165.86 | 155.52 | 155.83 | -5.61% | |
| 167.00 | 167.80 | 162.21 | 165.10 | +0.67% | |
| 158.84 | 165.00 | 155.31 | 164.00 | +1.08% | |
| 162.50 | 164.61 | 158.81 | 162.24 | -0.16% | |
| 157.64 | 165.02 | 152.44 | 162.50 | +4.61% | |
| 169.12 | 169.62 | 152.85 | 155.34 | -10.06% | |
| 168.52 | 174.43 | 167.00 | 172.71 | -0.11% | |
| 186.18 | 186.97 | 172.34 | 172.90 | -7.42% | |
| 185.00 | 187.70 | 177.04 | 186.76 | +7.33% | |
| 177.72 | 180.00 | 170.05 | 174.00 | -3.00% | |
| 187.49 | 194.36 | 169.25 | 179.39 | -3.08% | |
| 184.85 | 189.22 | 184.43 | 185.09 | +1.72% | |
| 180.00 | 182.35 | 178.60 | 181.96 | +2.11% | |
| 172.36 | 179.33 | 172.31 | 178.20 | +3.51% | |
| 175.66 | 176.29 | 169.46 | 172.16 | -0.30% | |
| 176.95 | 178.50 | 172.64 | 172.67 | -2.40% | |
| 167.26 | 176.93 | 167.26 | 176.91 | +6.14% | |
| 167.68 | 169.45 | 162.05 | 166.67 | -1.77% | |
| 177.48 | 178.00 | 168.95 | 169.67 | -2.58% | |
| 171.42 | 176.87 | 171.42 | 174.16 | +2.11% | |
| 165.56 | 171.47 | 163.09 | 170.56 | +0.86% | |
| 166.68 | 170.33 | 165.02 | 169.10 | +3.67% | |
| 171.41 | 172.66 | 162.59 | 163.11 | -3.70% | |
| 170.97 | 171.66 | 167.41 | 169.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTAI chart for longer ranges.