FTAI Aviation Ltd. (FTAIM) stock
FTAIMNasdaqServices-Miscellaneous Equipment Rental & LeasingFiscal year ends December 31Also trades as FTAI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 10/30106% above fair value
$26.47−0.11 (-0.41%)
Close on Nov 2, 2026Market cap $19.23BP/E 38.0Yield 0.72%
Price history
FTAI Aviation share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$26.47
-0.41% on the day
52-week range
$26.05 – $27.81
-4.8% from the high
Change over 52 weeks
-1.6%
From $26.90 on Oct 31, 2025
Average volume
2,319
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $26.72 | $26.72 | $26.39 | $26.47 | -0.41% | 1,187 |
| Oct 2026 | $27.16 | $27.18 | $26.05 | $26.58 | -2.17% | 45,538 |
| Sep 2026 | $27.28 | $27.39 | $26.93 | $27.17 | -1.37% | 33,755 |
| Aug 2026 | $27.50 | $27.61 | $27.29 | $27.55 | +0.45% | 36,144 |
| Jul 2026 | $27.36 | $27.60 | $26.85 | $27.43 | +0.05% | 78,286 |
| Jun 2026 | $26.80 | $27.81 | $26.60 | $27.41 | +0.21% | 212,257 |
| May 2026 | $27.29 | $27.40 | $26.63 | $27.35 | +1.68% | 86,086 |
| Apr 2026 | $27.15 | $27.20 | $26.50 | $26.90 | -0.90% | 90,178 |
| Mar 2026 | $27.31 | $27.40 | $26.40 | $27.14 | -0.86% | 113,169 |
| Feb 2026 | $27.08 | $27.38 | $26.77 | $27.38 | +1.26% | 42,657 |
| Jan 2026 | $27.15 | $27.49 | $26.80 | $27.04 | -0.48% | 106,861 |
| Dec 2025 | $26.90 | $27.35 | $26.51 | $27.17 | +0.30% | 96,654 |
| Nov 2025 | $27.16 | $27.16 | $26.30 | $27.09 | +0.71% | 93,049 |
| Oct 2025 | $26.91 | $27.25 | $26.44 | $26.90 | +0.45% | 39,275 |
| Sep 2025 | $26.59 | $26.98 | $26.31 | $26.78 | +0.87% | 63,079 |
| Aug 2025 | $26.75 | $26.89 | $26.06 | $26.55 | -0.75% | 85,505 |
| Jul 2025 | $26.65 | $26.93 | $26.24 | $26.75 | -0.30% | 36,125 |
| Jun 2025 | $26.73 | $26.99 | $26.24 | $26.83 | +0.68% | 38,520 |
| May 2025 | $25.65 | $27.01 | $25.43 | $26.65 | +4.39% | 222,565 |
| Apr 2025 | $25.93 | $25.98 | $24.60 | $25.53 | -1.41% | 96,784 |
| Mar 2025 | $26.75 | $26.88 | $25.63 | $25.90 | -2.85% | 48,814 |
| Feb 2025 | $25.64 | $26.75 | $25.60 | $26.66 | +4.12% | 112,075 |
| Jan 2025 | $26.80 | $27.05 | $24.93 | $25.60 | -4.48% | 402,495 |
| Dec 2024 | $27.80 | $27.85 | $25.07 | $26.80 | -3.87% | 63,296 |
| Nov 2024 | $26.97 | $28.16 | $26.50 | $27.88 | +3.53% | 62,349 |
| Oct 2024 | $26.15 | $27.43 | $26.00 | $26.93 | +3.02% | 199,266 |
| Sep 2024 | $26.20 | $27.47 | $26.00 | $26.14 | -0.32% | 126,388 |
| Aug 2024 | $26.17 | $26.38 | $25.75 | $26.23 | +0.52% | 89,991 |
| Jul 2024 | $25.93 | $26.26 | $25.59 | $26.09 | -0.23% | 139,493 |
| Jun 2024 | $25.30 | $26.15 | $25.12 | $26.15 | +1.75% | 171,106 |
| May 2024 | $25.31 | $25.82 | $24.90 | $25.70 | +1.88% | 689,184 |
| Apr 2024 | $25.46 | $26.27 | $24.76 | $25.23 | -0.68% | 306,870 |
| Mar 2024 | $25.67 | $25.76 | $25.19 | $25.40 | -0.86% | 159,936 |
| Feb 2024 | $25.53 | $25.76 | $25.30 | $25.62 | +0.55% | 120,407 |
| Jan 2024 | $25.30 | $25.68 | $25.19 | $25.48 | +0.71% | 126,451 |
| Dec 2023 | $25.02 | $25.30 | $24.56 | $25.30 | +1.16% | 88,391 |
| Nov 2023 | $24.32 | $25.22 | $24.25 | $25.01 | +3.13% | 128,170 |
| Oct 2023 | $24.65 | $24.88 | $23.41 | $24.25 | -1.40% | 96,675 |
| Sep 2023 | $24.47 | $25.00 | $23.99 | $24.59 | +0.50% | 61,527 |
| Aug 2023 | $24.27 | $25.00 | $24.26 | $24.47 | -0.04% | 80,575 |
| Jul 2023 | $23.58 | $24.48 | $23.00 | $24.48 | +3.95% | 80,128 |
| Jun 2023 | $23.25 | $23.98 | $22.04 | $23.55 | +3.52% | 202,676 |
| May 2023 | $23.65 | $24.39 | $22.02 | $22.75 | -2.57% | 171,184 |
| Apr 2023 | $24.21 | $24.82 | $22.53 | $23.35 | -3.59% | 100,994 |
| Mar 2023 | $24.52 | $25.09 | $22.25 | $24.22 | – | 1,661,985 |
Seasonality
FTAIM return in each calendar month over the last 4 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 | -1.4% | 2.0% | 0.7% | -1.6% | 2.6% | 2.7% | 0.9% | 1.2% | 1.0% | -0.0% | 2.4% | 0.6% |
| Months up | 1 of 3 | 3 of 3 | 2 of 3 | 0 of 4 | 4 of 4 | 4 of 4 | 2 of 4 | 4 of 4 | 4 of 4 | 2 of 4 | 3 of 4 | 2 of 3 |
| 2026 | -0.5% | 1.3% | 1.4% | -0.9% | 1.7% | 2.4% | 0.1% | 0.4% | 0.8% | -2.2% | -0.4% | |
| 2025 | -4.5% | 4.1% | -0.7% | -1.4% | 6.8% | 0.7% | -0.3% | 1.5% | 0.9% | 0.4% | 0.7% | 2.5% |
| 2024 | 0.7% | 0.5% | 1.5% | -0.7% | 1.9% | 4.2% | -0.2% | 0.5% | 2.0% | 3.0% | 3.5% | -1.8% |
| 2023 | -3.6% | 0.0% | 3.5% | 3.9% | 2.4% | 0.5% | -1.4% | 5.7% | 1.2% |