FTAI Aviation Ltd. (FTAI) stock
FTAINasdaqServices-Miscellaneous Equipment Rental & LeasingFiscal year ends December 31Also trades as FTAIM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 9/30341% above fair value
$196.01+28.87 (+17.27%)
Close on Oct 29, 2026Market cap $20.13BP/E 42.6Yield 0.69%
Price history
FTAI Aviation share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$196.01
+17.27% on the day
52-week range
$146.48 – $323.51
-39.4% from the high
Change over 52 weeks
+12.6%
From $174.00 on Oct 29, 2025
Average volume
1.54M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $167.00 | $196.26 | $146.48 | $196.01 | +17.35% | 39,248,348 |
| Sep 2026 | $187.48 | $202.47 | $166.39 | $167.03 | -12.14% | 29,051,007 |
| Aug 2026 | $211.25 | $234.59 | $185.61 | $190.10 | -7.72% | 27,200,913 |
| Jul 2026 | $266.69 | $270.37 | $179.11 | $206.00 | -23.85% | 36,715,835 |
| Jun 2026 | $252.37 | $288.40 | $219.37 | $270.53 | +3.91% | 21,166,269 |
| May 2026 | $245.92 | $288.70 | $214.53 | $260.34 | +4.27% | 25,266,039 |
| Apr 2026 | $250.54 | $278.00 | $202.84 | $249.67 | +1.91% | 30,018,321 |
| Mar 2026 | $300.77 | $308.21 | $221.84 | $245.00 | -19.88% | 36,489,298 |
| Feb 2026 | $269.59 | $323.51 | $255.61 | $305.80 | +12.29% | 34,451,220 |
| Jan 2026 | $198.03 | $310.00 | $198.03 | $272.32 | +38.34% | 42,399,619 |
| Dec 2025 | $169.86 | $201.00 | $162.07 | $196.85 | +13.63% | 18,989,728 |
| Nov 2025 | $168.52 | $174.67 | $149.50 | $173.24 | +0.20% | 22,992,490 |
| Oct 2025 | $164.57 | $194.36 | $162.05 | $172.90 | +3.62% | 25,599,169 |
| Sep 2025 | $152.25 | $184.44 | $147.98 | $166.86 | +8.46% | 23,396,832 |
| Aug 2025 | $134.75 | $156.26 | $128.32 | $153.85 | +11.80% | 23,365,125 |
| Jul 2025 | $115.07 | $152.82 | $108.47 | $137.61 | +19.62% | 36,760,204 |
| Jun 2025 | $117.00 | $136.55 | $114.18 | $115.04 | -1.80% | 41,982,828 |
| May 2025 | $102.50 | $122.55 | $86.84 | $117.15 | +9.37% | 40,256,430 |
| Apr 2025 | $111.01 | $117.57 | $81.45 | $107.11 | -3.53% | 37,259,942 |
| Mar 2025 | $126.51 | $129.99 | $96.51 | $111.03 | -13.74% | 38,142,666 |
| Feb 2025 | $97.79 | $158.83 | $97.50 | $128.71 | +28.03% | 46,441,771 |
| Jan 2025 | $145.00 | $181.64 | $75.06 | $100.53 | -30.21% | 104,896,046 |
| Dec 2024 | $168.63 | $171.05 | $123.34 | $144.04 | -14.68% | 32,861,370 |
| Nov 2024 | $148.90 | $177.18 | $133.50 | $168.82 | +25.57% | 22,213,495 |
| Oct 2024 | $132.53 | $149.74 | $127.23 | $134.44 | +1.16% | 26,677,530 |
| Sep 2024 | $127.20 | $133.91 | $111.31 | $132.90 | +3.98% | 22,028,300 |
| Aug 2024 | $111.40 | $128.45 | $86.75 | $127.81 | +14.68% | 20,380,600 |
| Jul 2024 | $103.97 | $117.45 | $93.13 | $111.45 | +7.96% | 30,994,500 |
| Jun 2024 | $84.53 | $106.10 | $77.24 | $103.23 | +22.43% | 23,102,800 |
| May 2024 | $70.68 | $86.31 | $70.08 | $84.32 | +20.10% | 22,088,400 |
| Apr 2024 | $67.30 | $74.99 | $65.00 | $70.21 | +4.32% | 23,095,500 |
| Mar 2024 | $56.36 | $68.12 | $54.84 | $67.30 | +19.56% | 17,351,300 |
| Feb 2024 | $54.33 | $59.98 | $52.02 | $56.29 | +4.34% | 17,828,500 |
| Jan 2024 | $46.33 | $54.54 | $44.65 | $53.95 | +16.27% | 14,448,400 |
| Dec 2023 | $41.31 | $47.93 | $40.79 | $46.40 | +12.59% | 14,636,700 |
| Nov 2023 | $37.61 | $43.01 | $37.15 | $41.21 | +9.57% | 16,647,400 |
| Oct 2023 | $35.52 | $37.63 | $32.66 | $37.61 | +5.79% | 15,695,000 |
| Sep 2023 | $37.32 | $37.98 | $33.32 | $35.55 | -3.81% | 13,872,000 |
| Aug 2023 | $31.91 | $37.49 | $31.83 | $36.96 | +14.75% | 21,358,500 |
| Jul 2023 | $31.45 | $34.29 | $30.34 | $32.21 | +1.74% | 14,917,500 |
| Jun 2023 | $28.08 | $32.50 | $27.83 | $31.66 | +12.87% | 38,067,200 |
| May 2023 | $28.62 | $30.26 | $26.79 | $28.05 | -1.41% | 23,904,800 |
| Apr 2023 | $27.97 | $29.75 | $26.07 | $28.45 | +1.75% | 24,675,700 |
| Mar 2023 | $25.25 | $28.24 | $22.76 | $27.96 | +10.65% | 25,852,300 |
| Feb 2023 | $22.26 | $26.84 | $21.94 | $25.27 | +13.01% | 18,408,700 |
| Jan 2023 | $17.00 | $22.93 | $17.00 | $22.36 | +30.61% | 16,500,500 |
| Dec 2022 | $17.53 | $18.77 | $16.00 | $17.12 | -2.28% | 38,582,400 |
| Nov 2022 | $17.64 | $19.10 | $16.27 | $17.52 | +0.81% | 26,698,800 |
| Oct 2022 | $15.17 | $18.07 | $14.57 | $17.38 | +15.91% | 8,154,100 |
| Sep 2022 | $16.43 | $18.49 | $14.29 | $15.00 | -10.32% | 14,154,700 |
| Aug 2022 | $22.68 | $23.35 | $16.29 | $16.72 | -27.27% | 12,111,300 |
| Jul 2022 | $19.19 | $23.40 | $18.45 | $22.99 | +18.87% | 12,047,500 |
| Jun 2022 | $20.00 | $21.70 | $16.79 | $19.34 | -3.64% | 7,260,100 |
| May 2022 | $21.50 | $21.50 | $16.74 | $20.07 | -6.61% | 13,738,400 |
| Apr 2022 | $25.71 | $26.77 | $19.38 | $21.49 | -16.54% | 18,408,800 |
| Mar 2022 | $23.34 | $25.98 | $20.90 | $25.75 | +9.11% | 15,345,700 |
| Feb 2022 | $26.62 | $29.04 | $23.16 | $23.60 | -11.58% | 9,609,600 |
| Jan 2022 | $29.00 | $29.64 | $25.12 | $26.69 | -7.71% | 13,878,700 |
| Dec 2021 | $22.99 | $30.18 | $21.42 | $28.92 | +28.93% | 16,229,200 |
| Nov 2021 | $25.81 | $27.54 | $21.27 | $22.43 | -14.09% | 12,975,200 |
| Oct 2021 | $25.28 | $28.13 | $23.81 | $26.11 | +2.88% | 13,331,500 |
| Sep 2021 | $26.98 | $28.45 | $22.90 | $25.38 | -5.93% | 20,389,700 |
| Aug 2021 | $28.63 | $29.36 | $26.33 | $26.98 | -5.63% | 6,892,900 |
| Jul 2021 | $33.68 | $33.80 | $27.53 | $28.59 | -14.78% | 10,746,400 |
| Jun 2021 | $29.38 | $34.79 | $27.60 | $33.55 | +14.74% | 9,374,200 |
| May 2021 | $28.60 | $29.70 | $26.35 | $29.24 | +3.54% | 7,111,500 |
| Apr 2021 | $28.39 | $30.41 | $27.02 | $28.24 | +0.18% | 11,938,400 |
| Mar 2021 | $27.32 | $31.81 | $26.70 | $28.19 | +5.46% | 12,918,900 |
| Feb 2021 | $22.54 | $28.22 | $21.89 | $26.73 | +20.95% | 12,618,100 |
| Jan 2021 | $23.46 | $24.25 | $20.40 | $22.10 | -5.80% | 7,516,600 |
| Dec 2020 | $21.10 | $23.49 | $21.10 | $23.46 | +12.41% | 9,614,500 |
| Nov 2020 | $16.01 | $21.37 | $15.31 | $20.87 | +32.59% | 15,960,300 |
| Oct 2020 | $17.16 | $18.24 | $15.63 | $15.74 | -8.11% | 8,017,500 |
| Sep 2020 | $15.88 | $17.30 | $15.04 | $17.13 | +8.08% | 5,304,400 |
| Aug 2020 | $14.97 | $17.50 | $14.82 | $15.85 | +4.97% | 6,584,400 |
| Jul 2020 | $12.99 | $15.70 | $12.40 | $15.10 | +16.24% | 11,066,300 |
| Jun 2020 | $11.20 | $14.75 | $10.75 | $12.99 | +15.47% | 11,762,700 |
| May 2020 | $11.13 | $11.68 | $7.51 | $11.25 | -4.34% | 16,718,900 |
| Apr 2020 | $7.85 | $12.77 | $6.20 | $11.76 | +43.41% | 19,931,300 |
| Mar 2020 | $18.21 | $19.57 | $3.69 | $8.20 | -54.65% | 21,869,300 |
| Feb 2020 | $19.48 | $21.73 | $17.30 | $18.08 | -5.74% | 11,370,600 |
| Jan 2020 | $19.70 | $20.14 | $18.64 | $19.18 | -1.84% | 5,315,500 |
| Dec 2019 | $18.23 | $20.23 | $17.56 | $19.54 | +8.50% | 5,730,400 |
| Nov 2019 | $16.40 | $18.21 | $16.01 | $18.01 | +13.63% | 4,333,400 |
| Oct 2019 | $15.18 | $16.22 | $14.50 | $15.85 | +4.62% | 2,730,700 |
| Sep 2019 | $14.91 | $16.32 | $14.58 | $15.15 | +1.61% | 4,451,500 |
| Aug 2019 | $14.92 | $15.76 | $14.24 | $14.91 | -0.33% | 2,410,100 |
| Jul 2019 | $15.22 | $15.53 | $14.84 | $14.96 | -0.93% | 2,761,900 |
| Jun 2019 | $15.42 | $15.55 | $14.54 | $15.10 | -1.82% | 2,244,900 |
| May 2019 | $16.21 | $16.52 | $15.34 | $15.38 | -5.35% | 3,620,900 |
| Apr 2019 | $17.19 | $17.25 | $16.19 | $16.25 | -5.03% | 1,973,100 |
| Mar 2019 | $16.21 | $17.62 | $15.89 | $17.11 | +6.80% | 4,912,600 |
| Feb 2019 | $14.75 | $16.50 | $14.25 | $16.02 | +8.61% | 6,681,700 |
| Jan 2019 | $14.14 | $15.48 | $13.87 | $14.75 | +2.86% | 2,678,700 |
| Dec 2018 | $15.94 | $16.01 | $12.84 | $14.34 | -9.87% | 4,458,200 |
| Nov 2018 | $16.74 | $17.87 | $15.58 | $15.91 | -4.44% | 3,133,200 |
| Oct 2018 | $18.17 | $18.29 | $16.41 | $16.65 | -8.42% | 2,094,500 |
| Sep 2018 | $18.11 | $18.80 | $17.57 | $18.18 | +0.44% | 1,775,700 |
| Aug 2018 | $18.65 | $19.35 | $17.95 | $18.10 | -2.84% | 3,072,600 |
| Jul 2018 | $18.07 | $19.25 | $18.07 | $18.63 | +3.10% | 3,620,000 |
| Jun 2018 | $17.34 | $18.39 | $17.14 | $18.07 | +4.51% | 3,347,600 |
| May 2018 | $16.62 | $17.30 | $16.20 | $17.29 | +3.91% | 4,488,000 |
| Apr 2018 | $15.96 | $16.84 | $15.45 | $16.64 | +4.33% | 5,015,800 |
| Mar 2018 | $16.33 | $16.75 | $15.54 | $15.95 | -2.33% | 4,613,800 |
| Feb 2018 | $18.07 | $18.09 | $15.50 | $16.33 | -9.53% | 5,285,800 |
| Jan 2018 | $19.85 | $20.13 | $17.75 | $18.05 | -9.43% | 11,171,700 |
| Dec 2017 | $18.23 | $20.08 | $17.89 | $19.93 | +9.51% | 4,146,200 |
| Nov 2017 | $18.29 | $18.98 | $17.45 | $18.20 | -0.16% | 2,981,700 |
| Oct 2017 | $18.05 | $18.54 | $17.42 | $18.23 | +1.05% | 2,978,300 |
| Sep 2017 | $17.06 | $18.18 | $16.75 | $18.04 | +5.81% | 2,232,800 |
| Aug 2017 | $16.90 | $18.41 | $16.28 | $17.05 | +1.13% | 3,825,900 |
| Jul 2017 | $16.04 | $16.99 | $15.61 | $16.86 | +5.77% | 4,140,400 |
| Jun 2017 | $16.05 | $16.20 | $15.62 | $15.94 | -0.25% | 2,483,800 |
| May 2017 | $15.10 | $16.70 | $15.10 | $15.98 | +6.18% | 4,473,600 |
| Apr 2017 | $14.91 | $15.30 | $14.25 | $15.05 | +0.94% | 4,702,100 |
| Mar 2017 | $15.37 | $15.75 | $14.61 | $14.91 | -2.80% | 3,529,800 |
| Feb 2017 | $14.73 | $15.91 | $14.67 | $15.34 | +4.57% | 2,292,400 |
| Jan 2017 | $13.41 | $14.98 | $13.31 | $14.67 | +10.30% | 2,398,400 |
| Dec 2016 | $13.50 | $13.91 | $13.02 | $13.30 | -0.75% | 2,209,300 |
| Nov 2016 | $11.88 | $13.95 | $11.35 | $13.40 | +12.79% | 3,316,200 |
| Oct 2016 | $12.48 | $12.50 | $11.65 | $11.88 | -5.04% | 1,774,300 |
| Sep 2016 | $12.11 | $12.59 | $11.42 | $12.51 | +3.65% | 2,350,400 |
| Aug 2016 | $11.72 | $12.69 | $10.96 | $12.07 | +2.64% | 4,684,400 |
| Jul 2016 | $9.26 | $11.79 | $8.95 | $11.76 | +27.97% | 3,825,200 |
| Jun 2016 | $10.35 | $11.00 | $8.92 | $9.19 | -11.46% | 4,442,000 |
| May 2016 | $10.05 | $10.47 | $9.01 | $10.38 | +3.70% | 3,715,900 |
| Apr 2016 | $9.90 | $10.57 | $9.75 | $10.01 | +0.60% | 2,545,800 |
| Mar 2016 | $9.17 | $10.73 | $9.06 | $9.95 | +8.39% | 2,305,300 |
| Feb 2016 | $10.42 | $10.45 | $8.65 | $9.18 | -11.56% | 2,144,700 |
| Jan 2016 | $11.18 | $11.54 | $8.78 | $10.38 | -7.82% | 1,955,300 |
| Dec 2015 | $11.50 | $11.62 | $9.15 | $11.26 | -2.09% | 5,217,200 |
| Nov 2015 | $12.90 | $13.35 | $11.15 | $11.50 | -10.85% | 2,750,300 |
| Oct 2015 | $12.94 | $15.27 | $12.54 | $12.90 | +0.55% | 4,055,000 |
| Sep 2015 | $13.42 | $14.11 | $11.83 | $12.83 | -5.10% | 7,706,300 |
| Aug 2015 | $17.50 | $17.85 | $12.54 | $13.52 | -23.05% | 5,196,200 |
| Jul 2015 | $18.20 | $18.90 | $15.91 | $17.57 | -3.09% | 3,855,300 |
| Jun 2015 | $16.88 | $19.20 | $16.77 | $18.13 | +7.28% | 6,301,300 |
| May 2015 | $17.00 | $17.10 | $15.85 | $16.90 | – | 14,241,700 |
Seasonality
FTAI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 6.5% | -2.9% | 3.2% | 4.5% | 6.6% | 3.4% | 2.8% | -0.4% | 3.6% | 8.5% | 6.5% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 38.3% | 12.3% | -19.7% | 1.9% | 4.5% | 3.9% | -23.9% | -7.5% | -12.1% | 17.4% | ||
| 2025 | -30.2% | 28.0% | -13.5% | -3.5% | 9.7% | -1.8% | 19.6% | 12.0% | 8.5% | 3.6% | 0.4% | 13.6% |
| 2024 | 16.3% | 4.3% | 20.2% | 4.3% | 20.6% | 22.4% | 8.0% | 15.0% | 4.0% | 1.2% | 25.8% | -14.7% |
| 2023 | 30.6% | 13.0% | 11.9% | 1.8% | -0.3% | 12.9% | 1.7% | 15.8% | -3.8% | 5.8% | 10.4% | 12.6% |
| 2022 | -7.7% | -11.6% | 10.6% | -16.5% | -4.8% | -3.6% | 18.9% | -13.3% | -10.3% | 15.9% | 2.5% | -2.3% |
| 2021 | -5.8% | 20.9% | 6.6% | 0.2% | 4.8% | 14.7% | -14.8% | -4.5% | -5.9% | 2.9% | -13.0% | 28.9% |
| 2020 | -1.8% | -5.7% | -53.4% | 43.4% | -0.6% | 15.5% | 16.2% | 7.0% | 8.1% | -8.1% | 35.2% | 12.4% |
| 2019 | 2.9% | 8.6% | 8.9% | -5.0% | -3.4% | -1.8% | -0.9% | 1.9% | 1.6% | 4.6% | 15.9% | 8.5% |
| 2018 | -9.4% | -9.5% | -0.3% | 4.3% | 6.0% | 4.5% | 3.1% | -1.1% | 0.4% | -8.4% | -2.5% | -9.9% |
| 2017 | 10.3% | 4.6% | -0.7% | 0.9% | 8.4% | -0.3% | 5.8% | 3.0% | 5.8% | 1.1% | 1.7% | 9.5% |