StockData

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 week, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
Week ofOpenHighLowCloseChangeVolume
Nov 2, 2026$26.72$26.72$26.39$26.47-0.41%1,187
Oct 26, 2026$26.25$26.72$26.05$26.58+0.87%18,185
Oct 19, 2026$26.42$26.54$26.35$26.35+0.19%5,971
Oct 12, 2026$26.75$26.90$26.30$26.30-1.61%6,489
Oct 5, 2026$27.11$27.18$26.71$26.73-1.58%12,969
Sep 28, 2026$27.27$27.27$27.07$27.16+0.44%5,035
Sep 21, 2026$27.24$27.39$27.04$27.04-0.29%9,368
Sep 14, 2026$27.16$27.24$27.07$27.12-0.48%7,120
Sep 8, 2026$27.22$27.27$27.04$27.25+0.52%4,392
Aug 31, 2026$27.57$27.59$26.93$27.11-1.58%10,354
Aug 24, 2026$27.40$27.60$27.38$27.55+0.45%7,056
Aug 17, 2026$27.60$27.60$27.29$27.42-0.22%17,097
Aug 10, 2026$27.60$27.60$27.42$27.48-0.45%5,526
Aug 3, 2026$27.50$27.61$27.50$27.61+0.66%5,875
Jul 27, 2026$27.60$27.60$27.25$27.43-0.36%21,360
Jul 20, 2026$27.57$27.60$27.41$27.53+0.27%15,249
Jul 13, 2026$27.37$27.59$27.25$27.45+0.55%16,930
Jul 6, 2026$27.30$27.30$26.85$27.30+0.48%17,051
Jun 29, 2026$27.59$27.59$27.06$27.17-1.49%13,458
Jun 22, 2026$26.97$27.81$26.95$27.58+2.99%114,758
Jun 15, 2026$26.85$26.99$26.60$26.78+0.56%53,898
Jun 8, 2026$26.88$26.88$26.63$26.63-0.41%18,926
Jun 1, 2026$26.80$26.90$26.61$26.74-2.24%18,913
May 26, 2026$27.35$27.40$26.93$27.35+1.31%24,551
May 18, 2026$26.90$27.13$26.63$27.00+0.92%23,116
May 11, 2026$27.05$27.24$26.65$26.75-0.73%18,615
May 4, 2026$27.33$27.40$26.89$26.95-1.21%17,039
Apr 27, 2026$26.85$27.29$26.50$27.28+1.53%23,250
Apr 20, 2026$26.90$26.95$26.53$26.87-0.11%32,175
Apr 13, 2026$26.62$27.08$26.62$26.90-0.28%17,598
Apr 6, 2026$27.20$27.20$26.93$26.98-0.83%13,964
Mar 30, 2026$27.14$27.20$27.14$27.20+0.34%7,069
Mar 23, 2026$27.13$27.40$26.90$27.11-0.04%11,691
Mar 16, 2026$26.90$27.25$26.46$27.12+1.94%50,970
Mar 9, 2026$26.94$26.94$26.40$26.61-2.22%13,137
Mar 2, 2026$27.31$27.40$26.89$27.21-0.62%36,258
Feb 23, 2026$27.15$27.38$27.10$27.38+0.03%7,301
Feb 17, 2026$27.10$27.37$27.10$27.37+0.63%13,363
Feb 9, 2026$26.86$27.23$26.86$27.20+1.54%9,454
Feb 2, 2026$27.08$27.08$26.77$26.79-0.92%12,539
Jan 26, 2026$27.10$27.28$26.92$27.04-0.98%26,138
Jan 20, 2026$27.40$27.40$26.86$27.31+0.07%14,898
Jan 12, 2026$27.00$27.47$26.80$27.29+0.69%32,890
Jan 5, 2026$27.24$27.49$26.92$27.10-0.18%32,613
Dec 29, 2025$26.77$27.35$26.69$27.15+1.42%20,503
Dec 22, 2025$26.71$26.79$26.51$26.77+0.22%14,991
Dec 15, 2025$26.88$27.02$26.71$26.71-0.73%8,365
Dec 8, 2025$26.77$26.91$26.70$26.91+0.61%28,027
Dec 1, 2025$26.90$26.97$26.60$26.75-1.27%25,090
Nov 24, 2025$27.02$27.09$26.70$27.09+0.07%8,402
Nov 17, 2025$27.00$27.09$26.85$27.07+0.63%17,255
Nov 10, 2025$26.61$26.90$26.45$26.90+1.51%29,748

Seasonality

FTAIM return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
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 up1 of 33 of 32 of 30 of 44 of 44 of 42 of 44 of 44 of 42 of 43 of 42 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%
20240.7%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%