Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ftai Aviation Ltd (NQ: FTAI ) 101.81 +1.10 (+1.09%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 27, 2024 100.00 101.99 95.49 101.81 964,589 +1.10(+1.09%) Jun 26, 2024 99.30 101.53 97.50 100.71 1,347,212 +1.04(+1.04%) Jun 25, 2024 92.47 101.09 92.16 99.67 2,219,601 +8.19(+8.95%) Jun 24, 2024 92.92 93.08 89.74 91.48 1,016,212 -1.25(-1.35%) Jun 21, 2024 92.87 93.50 89.83 92.73 1,281,093 +0.13(+0.14%) Jun 20, 2024 93.52 94.43 91.00 92.60 1,898,734 -1.08(-1.15%) Jun 18, 2024 89.05 93.92 89.05 93.68 1,408,656 +4.28(+4.79%) Jun 17, 2024 85.36 89.88 85.36 89.40 974,365 +4.84(+5.72%) Jun 14, 2024 84.15 84.94 81.82 84.56 820,461 -1.56(-1.81%) Jun 13, 2024 87.79 88.64 84.73 86.12 707,679 -1.21(-1.39%) Jun 12, 2024 86.40 88.03 84.65 87.33 991,221 +3.43(+4.09%) Jun 11, 2024 84.77 84.93 82.24 83.90 628,173 -1.04(-1.22%) Jun 10, 2024 81.87 85.75 81.52 84.94 1,225,895 +2.99(+3.65%) Jun 07, 2024 83.04 84.59 81.30 81.95 855,319 -0.72(-0.87%) Jun 06, 2024 81.51 85.00 81.51 82.67 1,153,172 +1.38(+1.70%) Jun 05, 2024 79.18 81.89 79.18 81.29 854,626 +3.08(+3.94%) Jun 04, 2024 82.92 83.07 77.24 78.21 1,276,328 -4.71(-5.68%) Jun 03, 2024 84.53 84.68 80.75 82.92 1,100,928 -1.40(-1.66%) May 31, 2024 83.87 84.73 82.00 84.32 1,556,544 +3.04(+3.74%) May 30, 2024 79.88 81.53 79.66 81.28 1,655,337 +2.15(+2.72%) May 29, 2024 81.30 81.50 77.06 79.13 2,589,740 -5.52(-6.52%) May 28, 2024 85.43 86.31 83.77 84.65 1,254,989 +0.18(+0.21%) May 24, 2024 81.45 84.66 81.12 84.47 588,564 +3.92(+4.87%) May 23, 2024 81.95 82.94 80.41 80.55 568,359 -1.34(-1.64%) May 22, 2024 82.93 84.17 81.61 81.89 951,637 -1.04(-1.25%) May 21, 2024 79.56 82.95 79.51 82.93 1,040,789 +2.87(+3.58%) May 20, 2024 78.40 80.31 78.32 80.06 544,105 +1.82(+2.33%) May 17, 2024 79.25 79.56 77.25 78.24 1,636,964 -0.46(-0.58%) May 16, 2024 79.53 80.37 78.70 78.70 332,822 -1.07(-1.34%) May 15, 2024 79.62 80.77 79.48 79.77 1,008,085 +1.29(+1.64%) May 14, 2024 76.63 78.75 75.77 78.48 560,502 +1.83(+2.39%) May 13, 2024 79.50 79.56 76.52 76.65 504,348 -2.46(-3.11%) May 10, 2024 78.82 79.49 78.09 79.11 454,844 +0.41(+0.52%) May 09, 2024 78.45 80.13 77.78 78.70 568,140 +0.50(+0.64%) May 08, 2024 76.71 79.05 76.71 78.20 398,348 +1.00(+1.29%) May 07, 2024 78.02 78.82 76.79 77.20 565,956 -0.90(-1.15%) May 06, 2024 79.63 81.09 78.02 78.10 1,518,096 +0.08(+0.10%) May 03, 2024 77.20 79.30 76.45 78.02 1,320,854 +2.80(+3.72%) May 02, 2024 73.87 75.41 72.75 75.22 1,354,404 +2.30(+3.16%) May 01, 2024 70.41 73.92 69.81 72.92 1,141,715 +2.98(+4.26%) Apr 30, 2024 71.93 72.24 69.86 69.94 1,049,190 -2.37(-3.28%) Apr 29, 2024 71.06 73.11 69.66 72.31 1,055,653 +1.83(+2.60%) Apr 26, 2024 72.98 74.70 68.75 70.48 1,813,249 -2.49(-3.41%) Apr 25, 2024 71.88 73.89 70.76 72.97 1,294,362 -0.20(-0.27%) Apr 24, 2024 72.67 74.16 71.00 73.17 1,049,703 +0.76(+1.05%) Apr 23, 2024 70.78 73.58 70.63 72.41 844,069 +1.79(+2.54%) Apr 22, 2024 68.44 71.09 68.24 70.62 1,370,143 +2.34(+3.43%) Apr 19, 2024 67.12 69.33 65.96 68.28 999,298 +0.47(+0.69%) Apr 18, 2024 70.29 71.21 67.77 67.81 1,121,868 -1.83(-2.63%) Apr 17, 2024 71.54 71.88 68.42 69.64 1,026,454 -1.80(-2.52%) Apr 16, 2024 70.15 72.15 69.73 71.45 1,277,694 +0.70(+0.99%) Apr 15, 2024 71.74 72.71 70.09 70.75 809,719 -0.06(-0.08%) Apr 12, 2024 70.81 71.55 70.06 70.81 474,491 -0.67(-0.93%) Apr 11, 2024 70.13 71.99 69.93 71.48 774,757 +1.31(+1.86%) Apr 10, 2024 69.25 70.91 68.19 70.17 1,204,814 -0.56(-0.79%) Apr 09, 2024 71.41 71.41 67.51 70.73 894,959 -0.08(-0.11%) Apr 08, 2024 72.79 73.08 70.32 70.81 617,726 -1.63(-2.26%) Apr 05, 2024 69.60 73.26 69.16 72.44 1,140,444 +2.67(+3.83%) Apr 04, 2024 71.21 71.60 69.70 69.77 1,901,413 -0.11(-0.16%) Apr 03, 2024 66.26 69.91 66.26 69.88 1,086,134 +2.87(+4.28%) Apr 02, 2024 66.45 67.11 64.75 67.01 780,361 -0.52(-0.77%) 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.