FTAI Aviation Ltd. - 9.500% Fixed-Rate Reset Series D Cumulative Perpetual (NQ: FTAIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	25.20	25.22	25.11	25.11	7,034	-0.10(-0.39%)
May 30, 2024	25.15	25.20	25.13	25.20	4,254	+0.06(+0.23%)
May 29, 2024	25.11	25.15	25.11	25.15	16,080	+0.05(+0.19%)
May 28, 2024	25.10	25.10	25.06	25.10	7,941	+0.03(+0.12%)
May 24, 2024	25.10	25.10	25.04	25.07	2,056	+0.04(+0.15%)
May 23, 2024	24.94	25.06	24.94	25.03	33,669	+0.06(+0.24%)
May 22, 2024	24.96	25.01	24.90	24.97	25,651	+0.09(+0.35%)
May 21, 2024	24.91	25.01	24.86	24.88	22,910	+0.02(+0.08%)
May 20, 2024	24.58	24.91	24.56	24.86	73,424	+0.45(+1.84%)
May 17, 2024	24.50	24.50	24.32	24.41	57,824	+0.02(+0.08%)
May 16, 2024	24.47	24.72	24.38	24.39	32,683	-0.03(-0.12%)
May 15, 2024	24.49	24.51	24.42	24.42	39,070	+0.00(+0.00%)
May 14, 2024	24.52	24.52	24.42	24.42	64,158	-0.09(-0.36%)
May 13, 2024	24.62	24.67	24.42	24.51	45,620	-0.11(-0.43%)
May 10, 2024	24.71	24.71	24.62	24.62	23,916	-0.03(-0.12%)
May 09, 2024	24.67	24.68	24.63	24.65	40,754	-0.01(-0.04%)
May 08, 2024	24.90	24.90	24.66	24.66	7,833	+0.01(+0.04%)
May 07, 2024	24.70	24.73	24.65	24.65	55,103	-0.02(-0.07%)
May 06, 2024	24.71	24.80	24.66	24.66	23,519	+0.02(+0.07%)
May 03, 2024	24.62	24.79	24.62	24.65	53,216	-0.01(-0.04%)
May 02, 2024	24.71	24.81	24.63	24.66	58,394	-0.06(-0.24%)
May 01, 2024	24.73	24.75	24.62	24.72	10,363	+0.07(+0.29%)
Apr 30, 2024	24.83	24.83	24.64	24.64	8,437	-0.22(-0.88%)
Apr 29, 2024	24.88	24.91	24.85	24.86	19,489	-0.06(-0.24%)
Apr 26, 2024	24.91	25.02	24.90	24.92	44,219	-0.23(-0.93%)
Apr 25, 2024	25.66	25.66	24.91	25.16	10,863	-0.12(-0.48%)
Apr 24, 2024	24.82	25.54	24.82	25.28	50,191	+0.14(+0.54%)
Apr 23, 2024	25.10	25.14	24.77	25.14	13,833	-0.02(-0.09%)
Apr 22, 2024	25.09	25.16	25.09	25.16	6,324	+0.08(+0.31%)
Apr 19, 2024	25.06	25.09	25.06	25.09	3,784	+0.04(+0.16%)
Apr 18, 2024	25.01	25.05	24.87	25.05	16,125	+0.04(+0.16%)
Apr 17, 2024	24.59	25.02	24.59	25.01	27,068	+0.64(+2.65%)
Apr 16, 2024	24.71	24.71	24.19	24.36	29,277	-0.34(-1.38%)
Apr 15, 2024	24.72	24.72	24.71	24.71	675	-0.05(-0.20%)
Apr 12, 2024	24.80	24.81	24.75	24.76	2,113	-0.14(-0.58%)
Apr 11, 2024	24.91	24.91	24.77	24.90	5,539	+0.00(+0.00%)
Apr 10, 2024	24.90	24.91	24.81	24.90	3,926	+0.01(+0.04%)
Apr 09, 2024	24.89	24.90	24.86	24.89	3,662	+0.01(+0.04%)
Apr 08, 2024	24.81	24.89	24.81	24.88	2,922	+0.07(+0.28%)
Apr 05, 2024	24.81	24.93	24.80	24.81	19,074	+0.00(+0.00%)
Apr 04, 2024	24.82	24.82	24.77	24.81	4,224	+0.07(+0.28%)
Apr 03, 2024	24.72	24.86	24.72	24.74	23,682	-0.01(-0.04%)
Apr 02, 2024	24.89	24.95	24.75	24.75	14,713	-0.15(-0.59%)
Apr 01, 2024	24.87	24.91	24.85	24.90	3,974	+0.09(+0.35%)
Mar 28, 2024	24.81	24.86	24.67	24.81	10,029	+0.03(+0.12%)
Mar 27, 2024	24.68	24.82	24.68	24.78	9,858	+0.07(+0.28%)
Mar 26, 2024	24.76	24.85	24.67	24.72	13,528	+0.05(+0.20%)
Mar 25, 2024	24.62	24.81	24.62	24.67	10,324	+0.00(+0.00%)
Mar 22, 2024	24.73	24.90	24.67	24.67	24,481	+0.00(+0.00%)
Mar 21, 2024	24.79	24.80	24.67	24.67	16,550	-0.02(-0.08%)
Mar 20, 2024	24.72	24.81	24.67	24.69	2,619	+0.02(+0.08%)
Mar 19, 2024	24.81	24.81	24.67	24.67	4,466	+0.01(+0.04%)
Mar 18, 2024	24.75	24.90	24.66	24.66	3,406	+0.02(+0.08%)
Mar 15, 2024	24.89	24.90	24.64	24.64	6,116	-0.22(-0.90%)
Mar 14, 2024	24.78	24.86	24.63	24.86	1,573	+0.22(+0.91%)
Mar 13, 2024	24.78	24.78	24.61	24.64	3,890	-0.02(-0.08%)
Mar 12, 2024	24.76	24.78	24.64	24.66	4,174	-0.10(-0.39%)
Mar 11, 2024	24.83	24.91	24.75	24.75	7,871	+0.00(+0.00%)
Mar 08, 2024	24.99	25.00	24.75	24.75	2,860	+0.09(+0.36%)
Mar 07, 2024	24.78	25.00	24.67	24.67	7,977	-0.12(-0.47%)
Mar 06, 2024	24.91	25.00	24.78	24.78	2,212	-0.06(-0.24%)
Mar 05, 2024	24.85	24.85	24.82	24.84	1,028	+0.00(+0.00%)
Mar 04, 2024	24.67	25.11	24.67	24.84	12,952	+0.26(+1.05%)
Mar 01, 2024	24.50	24.58	24.44	24.58	18,214	+0.13(+0.55%)
Feb 29, 2024	24.46	24.46	24.44	24.45	4,408	+0.01(+0.04%)
Feb 28, 2024	24.44	24.44	24.43	24.44	3,370	+0.03(+0.12%)
Feb 27, 2024	24.46	24.46	24.34	24.41	6,010	-0.04(-0.15%)
Feb 26, 2024	24.45	24.45	24.40	24.45	5,295	+0.03(+0.11%)
Feb 23, 2024	24.35	24.51	24.35	24.42	12,009	+0.11(+0.47%)
Feb 22, 2024	24.44	24.55	24.31	24.31	7,419	-0.14(-0.58%)
Feb 21, 2024	24.38	24.45	24.38	24.45	314	+0.02(+0.08%)
Feb 20, 2024	24.48	24.50	24.28	24.43	1,899	-0.08(-0.31%)
Feb 16, 2024	24.34	24.51	24.15	24.51	28,315	+0.04(+0.18%)
Feb 15, 2024	24.57	24.58	24.47	24.47	2,646	-0.01(-0.06%)
Feb 14, 2024	24.51	24.51	24.48	24.48	15,063	+0.01(+0.04%)
Feb 13, 2024	24.41	24.47	24.41	24.47	2,144	+0.00(+0.00%)
Feb 12, 2024	24.49	24.49	24.27	24.47	4,372	+0.23(+0.94%)
Feb 09, 2024	24.30	24.32	24.24	24.24	3,118	-0.05(-0.20%)
Feb 08, 2024	24.33	24.33	24.29	24.29	1,218	-0.04(-0.16%)
Feb 07, 2024	24.24	24.37	24.24	24.33	1,358	-0.01(-0.04%)
Feb 06, 2024	24.40	24.40	24.33	24.34	5,936	+0.04(+0.16%)
Feb 05, 2024	24.47	24.49	24.30	24.30	10,459	+0.01(+0.04%)
Feb 02, 2024	24.27	24.40	24.25	24.29	6,116	+0.02(+0.08%)
Feb 01, 2024	24.37	24.40	24.27	24.27	4,563	-0.05(-0.20%)
Jan 31, 2024	24.49	24.49	24.32	24.32	8,780	-0.11(-0.47%)
Jan 30, 2024	24.47	24.51	24.43	24.43	8,692	+0.07(+0.27%)
Jan 26, 2024				24.37	26	+0.13(+0.55%)
Jan 25, 2024	24.20	24.41	24.19	24.23	8,421	+0.05(+0.20%)
Jan 24, 2024	24.15	24.19	24.15	24.18	2,133	+0.11(+0.46%)
Jan 23, 2024	24.07	24.21	24.05	24.07	24,950	-0.17(-0.70%)
Jan 22, 2024	24.24	24.29	24.24	24.24	12,958	+0.07(+0.28%)
Jan 19, 2024	24.17	24.21	24.17	24.17	890	+0.02(+0.08%)
Jan 18, 2024	24.22	24.22	24.06	24.16	7,925	+0.04(+0.16%)
Jan 17, 2024	24.09	24.23	24.09	24.12	2,750	-0.04(-0.16%)
Jan 16, 2024	24.16	24.16	24.15	24.16	1,435	-0.09(-0.35%)
Jan 12, 2024	24.22	24.32	24.18	24.24	6,552	+0.20(+0.83%)
Jan 11, 2024	24.16	24.21	24.04	24.04	13,617	-0.06(-0.24%)
Jan 09, 2024				24.10	0	+0.04(+0.16%)
Jan 08, 2024	24.12	24.21	24.06	24.06	7,937	-0.10(-0.40%)
Jan 05, 2024	24.24	24.32	24.13	24.16	7,106	-0.06(-0.24%)
Jan 04, 2024	24.16	24.21	24.16	24.21	4,266	+0.05(+0.22%)
Jan 03, 2024	24.20	24.20	24.16	24.16	1,149	+0.01(+0.06%)
Jan 02, 2024	24.15	24.18	24.13	24.15	4,674	+0.00(+0.00%)
Dec 29, 2023	24.13	24.15	24.13	24.15	1,980	+0.02(+0.10%)
Dec 28, 2023	24.10	24.15	24.04	24.12	7,225	+0.03(+0.14%)
Dec 27, 2023	24.09	24.09	24.09	24.09	480	-0.01(-0.04%)
Dec 26, 2023	24.04	24.10	24.04	24.10	5,424	+0.06(+0.24%)
Dec 22, 2023	24.10	24.10	24.04	24.04	3,838	-0.01(-0.04%)
Dec 21, 2023	24.05	24.05	24.05	24.05	2,610	-0.07(-0.28%)
Dec 20, 2023	24.10	24.12	24.10	24.12	3,653	+0.02(+0.08%)
Dec 19, 2023	24.04	24.10	23.86	24.10	23,519	+0.09(+0.36%)
Dec 18, 2023	24.04	24.04	23.95	24.01	1,389	-0.06(-0.24%)
Dec 15, 2023	23.95	24.07	23.95	24.07	579	+0.11(+0.48%)
Dec 14, 2023	24.07	24.07	23.92	23.95	10,617	-0.03(-0.14%)
Dec 13, 2023	23.91	23.99	23.91	23.99	6,026	+0.08(+0.34%)
Dec 12, 2023	23.92	23.92	23.87	23.91	924	-0.01(-0.04%)
Dec 11, 2023	23.92	23.92	23.91	23.92	1,702	-0.04(-0.16%)
Dec 08, 2023	23.92	23.95	23.92	23.95	1,144	+0.10(+0.40%)
Dec 07, 2023	23.77	23.95	23.72	23.86	5,643	+0.19(+0.81%)
Dec 06, 2023	23.88	23.88	23.67	23.67	2,845	-0.33(-1.37%)
Dec 05, 2023	23.69	24.06	23.69	24.00	3,066	+0.10(+0.42%)
Dec 04, 2023	23.89	23.90	23.72	23.90	4,326	+0.03(+0.12%)
Dec 01, 2023	23.88	23.92	23.44	23.87	5,616	+0.00(+0.00%)
Nov 30, 2023	23.24	23.92	23.24	23.87	9,082	+0.64(+2.77%)
Nov 29, 2023	23.46	23.49	23.22	23.23	11,344	-0.27(-1.15%)
Nov 28, 2023	23.34	23.50	23.31	23.50	2,990	+0.19(+0.80%)
Nov 27, 2023	23.48	23.48	23.31	23.31	2,912	-0.18(-0.75%)
Nov 24, 2023	23.39	23.50	23.39	23.49	3,437	+0.01(+0.04%)
Nov 22, 2023	23.47	23.48	23.42	23.48	2,292	+0.18(+0.76%)
Nov 21, 2023	23.49	23.50	23.29	23.30	11,006	-0.10(-0.44%)
Nov 20, 2023	23.47	23.49	23.40	23.40	4,659	-0.06(-0.24%)
Nov 17, 2023	23.47	23.48	23.38	23.46	4,906	-0.02(-0.08%)
Nov 16, 2023	23.50	23.50	23.38	23.48	6,697	+0.19(+0.80%)
Nov 15, 2023	23.31	23.31	23.29	23.29	1,460	-0.16(-0.68%)
Nov 14, 2023	23.41	23.49	23.29	23.45	10,076	+0.16(+0.68%)
Nov 13, 2023	23.29	23.44	23.28	23.29	10,886	+0.01(+0.06%)
Nov 10, 2023	23.24	23.34	23.11	23.28	4,525	-0.01(-0.06%)
Nov 09, 2023	23.03	23.29	22.92	23.29	5,211	+0.43(+1.87%)
Nov 08, 2023	22.89	23.05	22.75	22.86	7,029	+0.03(+0.12%)
Nov 07, 2023	22.83	22.83	22.83	22.83	701	-0.06(-0.24%)
Nov 06, 2023	23.05	23.05	22.87	22.89	1,256	-0.07(-0.32%)
Nov 03, 2023	22.97	23.09	22.97	22.97	2,951	+0.14(+0.61%)
Nov 02, 2023	22.82	23.00	22.82	22.83	5,181	+0.06(+0.25%)
Nov 01, 2023	22.66	22.83	22.59	22.77	28,740	+0.18(+0.78%)
Oct 31, 2023	22.39	22.62	22.39	22.59	4,263	+0.21(+0.92%)
Oct 30, 2023	22.49	22.50	22.39	22.39	2,006	+0.15(+0.69%)
Oct 27, 2023	22.19	22.36	22.19	22.23	5,259	+0.08(+0.36%)
Oct 26, 2023	22.63	22.63	22.15	22.15	6,107	+0.19(+0.85%)
Oct 25, 2023	22.47	22.69	21.97	21.97	9,269	-0.48(-2.16%)
Oct 24, 2023	22.54	22.59	22.28	22.45	8,460	+0.02(+0.08%)
Oct 23, 2023	22.45	22.45	22.37	22.43	4,202	+0.00(+0.00%)
Oct 20, 2023	22.56	22.81	22.43	22.43	4,175	-0.46(-2.00%)
Oct 19, 2023	22.96	22.96	22.89	22.89	1,708	+0.23(+1.03%)
Oct 18, 2023	22.61	22.95	22.36	22.66	2,685	+0.20(+0.91%)
Oct 17, 2023	22.96	22.96	22.36	22.45	10,008	+0.09(+0.42%)
Oct 16, 2023	22.42	22.97	22.36	22.36	6,039	-0.54(-2.36%)
Oct 13, 2023	22.86	22.90	22.86	22.90	557	+0.00(+0.00%)
Oct 12, 2023	22.80	22.93	22.78	22.90	2,754	+0.21(+0.94%)
Oct 11, 2023	22.99	22.99	21.81	22.69	4,540	+0.57(+2.57%)
Oct 10, 2023	21.94	22.12	21.92	22.12	479	+0.27(+1.24%)
Oct 09, 2023	22.13	22.13	21.84	21.85	3,954	-0.64(-2.84%)
Oct 06, 2023	22.61	22.61	22.16	22.49	1,818	-0.30(-1.31%)
Oct 05, 2023	22.79	22.79	22.78	22.78	331	+0.25(+1.11%)
Oct 04, 2023	22.54	22.56	22.53	22.53	1,504	+0.02(+0.07%)
Oct 03, 2023	22.60	22.64	22.07	22.52	7,519	-0.08(-0.38%)
Oct 02, 2023	22.97	23.18	22.46	22.60	16,120	-0.31(-1.36%)
Sep 29, 2023	22.83	22.97	22.73	22.91	3,583	-0.38(-1.63%)
Sep 28, 2023	23.23	23.29	23.19	23.29	6,265	+0.40(+1.77%)
Sep 27, 2023	22.83	22.89	22.83	22.89	2,216	+0.23(+1.01%)
Sep 26, 2023	23.24	23.24	22.35	22.66	8,527	-0.21(-0.92%)
Sep 25, 2023	23.17	23.17	22.57	22.87	1,553	-0.06(-0.24%)
Sep 22, 2023	22.80	22.92	22.80	22.92	588	+0.27(+1.21%)
Sep 21, 2023	23.16	23.17	22.65	22.65	2,847	-0.36(-1.56%)
Sep 20, 2023	22.69	23.01	22.69	23.01	5,999	+0.11(+0.47%)
Sep 19, 2023	22.57	22.90	22.43	22.90	2,316	+0.40(+1.78%)
Sep 18, 2023	22.50	22.58	22.50	22.50	765	+0.09(+0.42%)
Sep 15, 2023	22.56	22.56	22.41	22.41	800	-0.03(-0.12%)
Sep 14, 2023	22.35	22.57	22.35	22.43	2,086	+0.07(+0.29%)
Sep 13, 2023	22.57	22.58	22.35	22.37	4,632	+0.00(+0.00%)
Sep 12, 2023	22.55	22.58	22.35	22.37	16,509	-0.42(-1.84%)
Sep 05, 2023	22.57			22.79	2,579	-0.01(-0.04%)
Aug 31, 2023				22.80	20	+0.37(+1.64%)
Aug 30, 2023	22.59	22.73	22.43	22.43	8,052	-0.15(-0.68%)
Aug 29, 2023	22.46	22.64	22.40	22.59	14,394	+0.17(+0.77%)
Aug 28, 2023	22.49	22.49	22.41	22.41	5,921	-0.13(-0.56%)
Aug 25, 2023	22.58	22.61	22.20	22.54	6,116	+0.05(+0.20%)
Aug 24, 2023	22.49	22.55	22.42	22.49	2,817	+0.00(+0.00%)
Aug 23, 2023	22.36	22.49	22.36	22.49	3,355	+0.20(+0.90%)
Aug 22, 2023	22.41	22.41	22.19	22.29	1,234	-0.15(-0.65%)
Aug 21, 2023	22.43	22.44	22.28	22.44	6,063	+0.00(+0.00%)
Aug 18, 2023	22.44	22.44	22.44	22.44	667	-0.00(-0.00%)
Aug 17, 2023	22.23	22.46	22.22	22.44	6,272	+0.38(+1.73%)
Aug 16, 2023	22.20	22.38	22.06	22.06	5,652	-0.33(-1.46%)
Aug 14, 2023				22.39	236	-0.06(-0.28%)
Aug 11, 2023	22.31	22.45	22.14	22.45	6,179	+0.25(+1.11%)
Aug 10, 2023	22.30	22.30	22.20	22.20	1,827	-0.06(-0.29%)
Aug 09, 2023	22.23	22.27	22.23	22.27	2,900	-0.00(-0.02%)
Aug 08, 2023	22.31	22.32	22.27	22.27	2,311	-0.10(-0.43%)
Aug 07, 2023	22.37	22.39	22.37	22.37	3,246	+0.02(+0.08%)
Aug 04, 2023	22.25	22.35	22.25	22.35	376	+0.19(+0.85%)
Aug 03, 2023	22.16	22.16	22.16	22.16	332	-0.18(-0.80%)
Aug 02, 2023	22.28	22.34	22.28	22.34	283	+0.17(+0.78%)
Aug 01, 2023	22.07	22.18	22.07	22.17	4,059	-0.09(-0.41%)
Jul 31, 2023	22.16	22.26	22.09	22.26	1,897	+0.09(+0.41%)
Jul 28, 2023	22.16	22.17	22.03	22.17	2,623	+0.14(+0.62%)
Jul 27, 2023	22.03	22.09	21.87	22.03	6,247	+0.21(+0.98%)
Jul 26, 2023	21.89	21.89	21.81	21.82	7,644	-0.10(-0.44%)
Jul 25, 2023	21.92	21.92	21.91	21.91	313	+0.10(+0.46%)
Jul 24, 2023	21.88	21.95	21.81	21.81	6,602	-0.05(-0.25%)
Jul 21, 2023	22.02	22.02	21.81	21.87	3,852	-0.09(-0.42%)
Jul 20, 2023	21.90	21.97	21.89	21.96	8,786	+0.07(+0.32%)
Jul 19, 2023	21.91	21.91	21.89	21.89	569	-0.14(-0.64%)
Jul 18, 2023	21.87	22.03	21.87	22.03	1,876	+0.16(+0.75%)
Jul 17, 2023	22.02	22.02	21.81	21.87	4,921	-0.02(-0.08%)
Jul 14, 2023	21.93	21.97	21.81	21.89	12,934	+0.07(+0.33%)
Jul 13, 2023	21.64	22.01	21.63	21.81	2,794	-0.10(-0.46%)
Jul 11, 2023				21.91	56	+0.00(+0.02%)
Jul 10, 2023	21.38	22.00	21.29	21.91	5,473	+0.81(+3.86%)
Jul 07, 2023	21.69	21.73	20.91	21.09	10,132	-0.59(-2.73%)
Jul 06, 2023	21.64	21.69	21.59	21.69	2,209	+0.05(+0.21%)
Jul 05, 2023	21.64	21.80	21.59	21.64	3,305	-0.05(-0.21%)
Jul 03, 2023	21.44	21.69	21.44	21.69	817	+0.27(+1.27%)
Jun 30, 2023	21.29	21.47	21.29	21.41	3,924	+0.09(+0.43%)
Jun 29, 2023	21.38	21.69	21.28	21.32	7,762	-0.32(-1.47%)
Jun 28, 2023	21.48	21.64	21.28	21.64	3,621	+0.27(+1.28%)
Jun 27, 2023	21.14	21.51	21.14	21.37	13,448	+0.04(+0.17%)
Jun 26, 2023	20.97	21.37	20.97	21.33	1,944	+0.41(+1.96%)
Jun 23, 2023	20.91	21.23	20.91	20.92	3,619	-0.50(-2.33%)
Jun 22, 2023	20.87	21.61	20.37	21.42	7,455	+0.52(+2.48%)
Jun 21, 2023	20.76	20.96	20.47	20.90	10,813	+0.20(+0.97%)
Jun 20, 2023	20.91	20.91	20.67	20.70	3,090	+0.03(+0.13%)
Jun 16, 2023	20.86	20.86	20.67	20.68	2,683	+0.20(+0.98%)
Jun 15, 2023	20.91	20.91	20.48	20.48	10,808	-0.35(-1.66%)
Jun 14, 2023	20.91	20.95	20.28	20.82	28,106	-0.01(-0.04%)
Jun 13, 2023	20.62	20.83	20.62	20.83	567	+0.31(+1.51%)
Jun 12, 2023	20.59	20.91	20.47	20.52	15,668	+0.04(+0.18%)
Jun 09, 2023	20.80	21.39	20.48	20.48	19,409	-0.49(-2.34%)
Jun 08, 2023	21.59	21.80	20.65	20.98	21,991	-0.74(-3.39%)
Jun 07, 2023	20.68	21.80	20.39	21.71	17,070	+0.78(+3.74%)
Jun 06, 2023	21.68	21.68	20.93	20.93	993	-0.75(-3.44%)
Jun 05, 2023	20.19	21.68	20.04	21.68	24,813	+1.55(+7.68%)
Jun 02, 2023	20.44	20.73	20.04	20.13	10,571	-0.25(-1.25%)