Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ftai Aviation Ltd (NY: FTAI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.806 4.811 4.587 4.625 140,597 -0.16(-3.40%)
Mar 30, 2016 4.699 4.811 4.597 4.787 96,201 +0.10(+2.18%)
Mar 29, 2016 4.513 4.694 4.462 4.685 131,980 +0.13(+2.86%)
Mar 28, 2016 4.457 4.569 4.457 4.555 81,159 +0.07(+1.55%)
Mar 24, 2016 4.508 4.485 4.485 4.485 121,130 -0.05(-1.03%)
Mar 23, 2016 4.541 4.597 4.481 4.532 140,961 -0.06(-1.32%)
Mar 22, 2016 4.574 4.722 4.429 4.592 153,599 +0.05(+1.02%)
Mar 21, 2016 4.685 4.685 4.499 4.546 140,982 -0.13(-2.69%)
Mar 18, 2016 4.541 4.727 4.490 4.671 277,311 +0.17(+3.72%)
Mar 17, 2016 4.629 4.741 4.481 4.504 237,364 -0.13(-2.81%)
Mar 16, 2016 4.685 4.694 4.462 4.634 413,281 -0.03(-0.70%)
Mar 15, 2016 4.666 4.765 4.612 4.666 197,468 -0.01(-0.19%)
Mar 14, 2016 4.725 4.729 4.590 4.675 184,683 -0.02(-0.38%)
Mar 11, 2016 4.725 4.770 4.655 4.693 131,258 +0.02(+0.38%)
Mar 10, 2016 4.657 4.725 4.608 4.675 110,091 +0.03(+0.68%)
Mar 09, 2016 4.626 4.716 4.594 4.644 305,995 +0.08(+1.78%)
Mar 08, 2016 4.828 4.828 4.536 4.563 281,688 -0.23(-4.79%)
Mar 07, 2016 4.585 4.824 4.581 4.792 288,188 +0.23(+4.93%)
Mar 04, 2016 4.477 4.635 4.455 4.567 457,836 +0.09(+1.91%)
Mar 03, 2016 4.518 4.518 4.410 4.482 264,577 +0.07(+1.63%)
Mar 02, 2016 4.252 4.547 4.225 4.410 443,599 +0.14(+3.38%)
Mar 01, 2016 4.126 4.293 4.077 4.266 459,450 +0.14(+3.27%)
Feb 29, 2016 4.086 4.194 4.050 4.131 399,838 +0.08(+2.00%)
Feb 26, 2016 3.942 4.086 3.942 4.050 317,429 +0.16(+4.05%)
Feb 25, 2016 4.050 4.068 3.892 3.892 621,422 -0.13(-3.24%)
Feb 24, 2016 4.140 4.140 4.009 4.023 305,617 -0.15(-3.66%)
Feb 23, 2016 4.185 4.225 4.171 4.176 82,973 -0.03(-0.75%)
Feb 22, 2016 4.167 4.261 4.153 4.207 136,438 -0.04(-0.85%)
Feb 19, 2016 4.325 4.378 4.131 4.243 451,710 -0.12(-2.68%)
Feb 18, 2016 4.266 4.468 4.212 4.360 129,303 +0.11(+2.54%)
Feb 17, 2016 4.266 4.450 4.230 4.252 271,191 +0.00(+0.00%)
Feb 16, 2016 4.473 4.495 4.221 4.252 204,094 -0.23(-5.03%)
Feb 12, 2016 4.477 4.477 4.477 4.477 138,223 -0.03(-0.60%)
Feb 11, 2016 4.608 4.608 4.320 4.504 350,187 -0.12(-2.63%)
Feb 10, 2016 4.648 4.686 4.545 4.626 156,430 -0.01(-0.19%)
Feb 09, 2016 4.585 4.666 4.500 4.635 221,603 -0.03(-0.68%)
Feb 08, 2016 4.495 4.702 4.369 4.666 144,321 +0.14(+3.18%)
Feb 05, 2016 4.410 4.522 4.397 4.522 110,369 +0.11(+2.55%)
Feb 04, 2016 4.288 4.472 4.162 4.410 340,762 +0.16(+3.70%)
Feb 03, 2016 4.365 4.392 4.194 4.252 124,667 -0.10(-2.38%)
Feb 02, 2016 4.459 4.477 4.297 4.356 73,816 -0.14(-3.20%)
Feb 01, 2016 4.689 4.689 4.482 4.500 186,314 -0.17(-3.66%)
Jan 29, 2016 4.365 4.671 4.275 4.671 246,697 +0.37(+8.69%)
Jan 28, 2016 4.342 4.374 4.252 4.297 177,703 +0.04(+0.95%)
Jan 27, 2016 4.194 4.315 4.171 4.257 127,798 +0.01(+0.32%)
Jan 26, 2016 4.144 4.243 4.095 4.243 407,943 +0.18(+4.43%)
Jan 25, 2016 4.230 4.320 4.059 4.063 98,376 -0.17(-4.04%)
Jan 22, 2016 4.257 4.347 4.207 4.234 257,810 +0.05(+1.29%)
Jan 21, 2016 4.072 4.203 4.027 4.180 104,091 +0.13(+3.22%)
Jan 20, 2016 4.081 4.203 4.000 4.050 252,353 -0.05(-1.32%)
Jan 19, 2016 4.275 4.284 3.989 4.104 251,364 -0.07(-1.72%)
Jan 15, 2016 4.221 4.176 4.176 4.176 139,334 -0.12(-2.73%)
Jan 14, 2016 4.000 4.302 3.964 4.293 223,661 +0.27(+6.59%)
Jan 13, 2016 4.140 4.225 3.951 4.027 435,238 -0.07(-1.76%)
Jan 12, 2016 4.410 4.468 4.050 4.099 362,256 -0.31(-7.14%)
Jan 11, 2016 4.725 4.747 4.401 4.414 383,229 -0.33(-7.01%)
Jan 08, 2016 4.765 4.842 4.725 4.747 135,338 -0.03(-0.66%)
Jan 07, 2016 4.806 4.837 4.725 4.779 348,569 -0.10(-2.03%)
Jan 06, 2016 4.905 4.986 4.860 4.878 127,216 -0.09(-1.72%)
Jan 05, 2016 5.067 5.067 4.950 4.963 104,780 -0.05(-1.08%)
Jan 04, 2016 5.031 5.193 4.995 5.017 161,165 -0.05(-0.98%)
Dec 31, 2015 5.053 5.067 5.067 5.067 373,114 -0.01(-0.27%)
Dec 30, 2015 5.103 5.229 4.995 5.080 352,211 -0.04(-0.70%)
Dec 29, 2015 4.837 5.152 4.734 5.116 872,055 +0.27(+5.47%)
Dec 28, 2015 5.004 5.004 4.797 4.851 214,059 -0.12(-2.36%)
Dec 24, 2015 4.824 4.968 4.968 4.968 109,778 +0.13(+2.70%)
Dec 23, 2015 4.500 4.851 4.473 4.837 345,638 +0.45(+10.14%)
Dec 22, 2015 4.338 4.405 4.329 4.392 1,450,275 +0.04(+1.04%)
Dec 21, 2015 4.216 4.432 4.216 4.347 584,042 +0.17(+4.09%)
Dec 18, 2015 4.365 4.459 4.119 4.176 1,046,797 -0.20(-4.53%)
Dec 17, 2015 4.252 4.450 4.252 4.374 587,546 +0.12(+2.75%)
Dec 16, 2015 4.396 4.396 4.230 4.257 869,104 -0.14(-3.27%)
Dec 15, 2015 4.396 4.513 4.275 4.401 514,326 -0.01(-0.20%)
Dec 14, 2015 4.581 4.585 4.387 4.410 588,904 -0.15(-3.35%)
Dec 11, 2015 4.653 4.712 4.527 4.563 259,177 -0.13(-2.69%)
Dec 10, 2015 4.536 4.743 4.536 4.689 310,333 +0.14(+3.17%)
Dec 09, 2015 4.441 4.648 4.432 4.545 308,380 +0.00(+0.00%)
Dec 08, 2015 4.455 4.608 4.414 4.545 391,845 +0.21(+4.77%)
Dec 07, 2015 4.810 4.810 4.293 4.338 1,275,376 -0.51(-10.58%)
Dec 04, 2015 4.882 4.896 4.779 4.851 218,319 +0.03(+0.56%)
Dec 03, 2015 4.950 5.004 4.810 4.824 329,973 -0.13(-2.55%)
Dec 02, 2015 5.071 5.096 4.896 4.950 253,186 -0.18(-3.42%)
Dec 01, 2015 5.175 5.206 5.067 5.125 341,076 -0.05(-0.96%)
Nov 30, 2015 5.175 5.202 5.161 5.175 204,214 -0.04(-0.78%)
Nov 27, 2015 5.188 5.222 5.175 5.215 122,240 +0.01(+0.26%)
Nov 25, 2015 5.220 5.202 5.202 5.202 259,779 -0.03(-0.60%)
Nov 24, 2015 5.269 5.299 5.112 5.233 584,711 +0.00(+0.09%)
Nov 23, 2015 5.463 5.463 5.188 5.229 570,842 -0.27(-4.91%)
Nov 20, 2015 5.476 5.499 5.368 5.499 101,536 +0.07(+1.33%)
Nov 19, 2015 5.094 5.445 5.094 5.427 447,032 +0.39(+7.68%)
Nov 18, 2015 5.211 5.355 5.017 5.040 524,466 -0.16(-3.03%)
Nov 17, 2015 5.377 5.377 5.189 5.197 198,552 -0.13(-2.38%)
Nov 16, 2015 5.429 5.434 5.241 5.324 92,243 -0.11(-1.93%)
Nov 13, 2015 5.600 5.600 5.329 5.429 209,368 -0.17(-3.05%)
Nov 12, 2015 5.184 5.613 5.181 5.600 263,634 +0.46(+8.94%)
Nov 11, 2015 5.162 5.316 5.097 5.141 395,968 +0.02(+0.34%)
Nov 10, 2015 5.464 5.464 5.088 5.123 332,178 -0.21(-3.94%)
Nov 09, 2015 5.495 5.582 5.267 5.333 373,324 -0.18(-3.25%)
Nov 06, 2015 5.530 5.593 5.250 5.512 388,896 -0.05(-0.87%)
Nov 05, 2015 5.753 5.797 5.438 5.561 384,695 -0.19(-3.27%)
Nov 04, 2015 5.644 5.841 5.364 5.749 242,264 +0.11(+1.86%)
Nov 03, 2015 5.543 5.701 5.442 5.644 214,520 +0.10(+1.82%)
Nov 02, 2015 5.644 5.766 5.529 5.543 295,478 -0.10(-1.78%)
Oct 30, 2015 5.587 5.687 5.539 5.644 100,761 +0.06(+1.02%)
Oct 29, 2015 5.613 5.683 5.486 5.587 354,665 -0.13(-2.22%)
Oct 28, 2015 5.753 5.841 5.556 5.714 364,133 -0.02(-0.38%)
Oct 27, 2015 5.946 5.946 5.508 5.736 435,854 -0.23(-3.89%)
Oct 26, 2015 6.226 6.226 5.928 5.967 133,338 -0.22(-3.54%)
Oct 23, 2015 6.226 6.384 6.169 6.186 46,578 -0.03(-0.42%)
Oct 22, 2015 6.164 6.322 6.112 6.212 59,915 +0.07(+1.21%)
Oct 21, 2015 6.239 6.249 6.125 6.138 182,641 -0.10(-1.61%)
Oct 20, 2015 6.409 6.409 6.191 6.239 611,977 -0.15(-2.33%)
Oct 19, 2015 6.335 6.405 6.322 6.387 125,726 +0.02(+0.27%)
Oct 16, 2015 6.374 6.449 6.313 6.370 147,596 -0.04(-0.61%)
Oct 15, 2015 6.422 6.492 6.344 6.409 221,818 -0.02(-0.34%)
Oct 14, 2015 6.387 6.492 6.366 6.431 240,779 +0.00(+0.00%)
Oct 13, 2015 6.405 6.545 6.405 6.431 183,450 -0.04(-0.54%)
Oct 12, 2015 6.562 6.562 6.370 6.466 167,427 -0.09(-1.40%)
Oct 09, 2015 6.466 6.681 6.431 6.558 605,872 +0.09(+1.42%)
Oct 08, 2015 6.466 6.558 6.357 6.466 1,085,926 -0.05(-0.74%)
Oct 07, 2015 6.243 6.549 6.033 6.514 1,606,613 +0.39(+6.36%)
Oct 06, 2015 5.963 6.278 5.911 6.125 1,049,114 +0.15(+2.49%)
Oct 05, 2015 5.823 6.007 5.736 5.976 659,870 +0.11(+1.94%)
Oct 02, 2015 5.591 5.880 5.591 5.862 1,048,540 +0.23(+4.12%)
Oct 01, 2015 5.661 5.718 5.556 5.631 156,161 +0.02(+0.31%)
Sep 30, 2015 5.635 5.797 5.613 5.613 723,127 -0.01(-0.16%)
Sep 29, 2015 5.342 5.644 5.342 5.622 1,048,243 +0.25(+4.64%)
Sep 28, 2015 5.486 5.504 5.228 5.372 1,376,463 -0.10(-1.76%)
Sep 25, 2015 5.596 5.596 5.412 5.469 462,499 -0.13(-2.34%)
Sep 24, 2015 5.517 5.650 5.333 5.600 812,461 +0.06(+1.03%)
Sep 23, 2015 5.368 5.604 5.368 5.543 813,343 +0.15(+2.76%)
Sep 22, 2015 5.477 5.486 5.324 5.394 897,211 -0.12(-2.22%)
Sep 21, 2015 5.744 5.744 5.486 5.517 892,454 -0.15(-2.70%)
Sep 18, 2015 5.469 5.749 5.355 5.670 712,910 +0.19(+3.43%)
Sep 17, 2015 5.346 5.600 5.344 5.482 597,737 +0.11(+2.04%)
Sep 16, 2015 5.403 5.534 5.324 5.372 535,220 -0.07(-1.29%)
Sep 15, 2015 5.425 5.495 5.237 5.442 2,041,023 +0.07(+1.22%)
Sep 14, 2015 5.390 5.517 5.176 5.377 1,695,693 -0.02(-0.32%)
Sep 11, 2015 5.512 5.569 5.241 5.394 862,127 -0.17(-3.14%)
Sep 10, 2015 5.447 5.631 5.202 5.569 657,216 +0.15(+2.83%)
Sep 09, 2015 5.705 5.784 5.412 5.416 551,151 -0.26(-4.62%)
Sep 08, 2015 5.771 5.884 5.491 5.679 1,370,163 -0.07(-1.22%)
Sep 04, 2015 5.792 5.749 5.749 5.749 382,860 -0.06(-0.98%)
Sep 03, 2015 5.871 5.976 5.762 5.806 167,112 -0.10(-1.63%)
Sep 02, 2015 6.112 6.173 5.876 5.902 291,275 -0.16(-2.60%)
Sep 01, 2015 5.871 6.147 5.788 6.059 724,833 +0.14(+2.44%)
Aug 31, 2015 5.792 5.994 5.753 5.915 216,771 +0.07(+1.27%)
Aug 28, 2015 5.981 5.981 5.635 5.841 247,403 -0.11(-1.84%)
Aug 27, 2015 5.972 6.051 5.937 5.950 546,495 +0.07(+1.12%)
Aug 26, 2015 6.029 6.127 5.744 5.884 336,848 -0.07(-1.10%)
Aug 25, 2015 6.186 6.412 5.950 5.950 619,616 -0.11(-1.81%)
Aug 24, 2015 6.024 6.230 5.486 6.059 396,604 +0.04(+0.58%)
Aug 21, 2015 6.217 6.239 5.994 6.024 327,988 -0.28(-4.37%)
Aug 20, 2015 6.186 6.317 6.081 6.300 221,149 +0.14(+2.20%)
Aug 19, 2015 6.247 6.366 6.059 6.164 665,166 -0.08(-1.33%)
Aug 18, 2015 6.455 6.494 6.170 6.247 2,021,025 -0.20(-3.15%)
Aug 17, 2015 6.486 6.533 6.438 6.451 235,004 -0.01(-0.13%)
Aug 14, 2015 6.442 6.516 6.412 6.460 87,887 +0.06(+0.88%)
Aug 13, 2015 6.247 6.553 6.204 6.403 697,209 +0.13(+2.00%)
Aug 12, 2015 6.468 6.602 6.174 6.278 2,444,480 -0.37(-5.54%)
Aug 11, 2015 6.750 7.087 6.494 6.646 446,214 -0.13(-1.98%)
Aug 10, 2015 6.845 6.944 6.706 6.780 593,333 -0.06(-0.89%)
Aug 07, 2015 6.914 6.996 6.689 6.841 616,426 -0.04(-0.63%)
Aug 06, 2015 7.239 7.248 6.784 6.884 733,419 -0.38(-5.19%)
Aug 05, 2015 7.416 7.416 7.161 7.261 166,948 -0.12(-1.64%)
Aug 04, 2015 7.525 7.598 7.334 7.382 161,929 -0.16(-2.18%)
Aug 03, 2015 7.577 7.728 7.529 7.546 186,694 -0.06(-0.80%)
Jul 31, 2015 7.732 7.745 7.451 7.607 383,407 -0.11(-1.46%)
Jul 30, 2015 7.771 7.780 7.551 7.719 80,753 -0.05(-0.67%)
Jul 29, 2015 7.330 8.183 7.317 7.771 214,676 +0.45(+6.15%)
Jul 28, 2015 7.590 7.590 6.888 7.321 742,907 -0.26(-3.48%)
Jul 27, 2015 7.685 7.793 7.577 7.585 195,459 -0.10(-1.35%)
Jul 24, 2015 7.750 7.828 7.685 7.689 189,692 -0.10(-1.33%)
Jul 23, 2015 7.754 7.797 7.732 7.793 87,324 +0.04(+0.56%)
Jul 22, 2015 7.719 7.750 7.646 7.750 57,558 +0.02(+0.28%)
Jul 21, 2015 7.715 7.793 7.711 7.728 96,792 +0.01(+0.17%)
Jul 20, 2015 7.676 7.745 7.616 7.715 212,736 +0.01(+0.11%)
Jul 17, 2015 7.672 7.706 7.577 7.706 239,607 +0.02(+0.28%)
Jul 16, 2015 7.793 7.888 7.646 7.685 656,691 -0.11(-1.39%)
Jul 15, 2015 7.754 7.932 7.707 7.793 166,483 +0.00(+0.06%)
Jul 14, 2015 7.758 7.819 7.611 7.789 189,202 -0.00(-0.06%)
Jul 13, 2015 7.685 7.880 7.685 7.793 216,877 +0.11(+1.41%)
Jul 10, 2015 7.754 7.763 7.577 7.685 386,673 -0.04(-0.56%)
Jul 09, 2015 7.741 7.815 7.577 7.728 176,519 +0.02(+0.28%)
Jul 08, 2015 7.810 7.858 7.642 7.706 219,374 -0.15(-1.87%)
Jul 07, 2015 8.005 8.010 7.685 7.854 1,468,073 -0.10(-1.31%)
Jul 06, 2015 7.659 7.997 7.659 7.958 158,295 +0.17(+2.22%)
Jul 02, 2015 7.984 7.784 7.784 7.784 2,563,119 -0.19(-2.39%)
Jul 01, 2015 7.880 8.036 7.871 7.975 206,747 +0.13(+1.60%)
Jun 30, 2015 7.932 8.001 7.819 7.849 82,390 -0.04(-0.55%)
Jun 29, 2015 7.953 8.036 7.888 7.893 685,856 -0.12(-1.46%)
Jun 26, 2015 8.010 8.105 7.958 8.010 224,948 +0.17(+2.15%)
Jun 25, 2015 7.988 8.161 7.815 7.841 282,897 -0.19(-2.37%)
Jun 24, 2015 8.183 8.313 7.940 8.031 479,322 -0.19(-2.32%)
Jun 23, 2015 7.936 8.226 7.936 8.222 424,934 +0.30(+3.77%)
Jun 22, 2015 8.010 8.023 7.810 7.923 135,043 -0.09(-1.13%)
Jun 19, 2015 8.005 8.118 7.937 8.014 554,478 -0.04(-0.54%)
Jun 18, 2015 7.698 8.150 7.698 8.057 1,376,698 +0.26(+3.39%)
Jun 17, 2015 7.862 7.923 7.659 7.793 393,314 -0.15(-1.91%)
Jun 16, 2015 7.836 7.957 7.698 7.945 302,546 +0.04(+0.49%)
Jun 15, 2015 7.815 7.910 7.767 7.906 330,928 +0.05(+0.66%)
Jun 12, 2015 8.010 8.010 7.750 7.854 354,048 -0.10(-1.31%)
Jun 11, 2015 7.884 8.075 7.802 7.958 614,418 +0.03(+0.38%)
Jun 10, 2015 7.637 7.949 7.568 7.927 1,713,481 +0.29(+3.74%)
Jun 09, 2015 7.425 7.728 7.423 7.642 2,480,756 +0.25(+3.34%)
Jun 08, 2015 7.360 7.403 7.343 7.395 352,376 +0.03(+0.35%)
Jun 05, 2015 7.261 7.382 7.261 7.369 581,853 +0.04(+0.59%)
Jun 04, 2015 7.338 7.364 7.317 7.325 381,573 -0.03(-0.35%)
Jun 03, 2015 7.360 7.382 7.317 7.351 794,045 -0.01(-0.12%)
Jun 02, 2015 7.429 7.468 7.351 7.360 825,240 -0.06(-0.87%)
Jun 01, 2015 7.308 7.438 7.300 7.425 1,183,587 +0.11(+1.48%)
May 29, 2015 7.122 7.330 7.083 7.317 245,830 +0.17(+2.42%)
May 28, 2015 7.144 7.161 7.083 7.144 167,765 -0.00(-0.06%)
May 27, 2015 7.165 7.209 7.044 7.148 425,031 -0.00(-0.06%)
May 26, 2015 7.157 7.157 6.940 7.152 699,639 +0.01(+0.12%)
May 22, 2015 7.118 7.144 7.144 7.144 263,772 +0.00(+0.00%)
May 21, 2015 7.144 7.217 7.100 7.144 440,767 -0.02(-0.30%)
May 20, 2015 7.295 7.403 7.144 7.165 1,418,331 -0.15(-2.07%)
May 19, 2015 7.113 7.325 7.113 7.317 1,547,729 +0.19(+2.74%)
May 18, 2015 7.122 7.252 7.079 7.122 3,387,450 -0.04(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.