NasdaqGS - Delayed Quote • USD
FTAI Aviation Ltd. (FTAI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:28 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 67.38 | 69.60 | 66.22 | 68.54 | 68.54 | 944,100 |
Apr 18, 2024 | 70.56 | 71.48 | 68.03 | 68.07 | 68.07 | 1,117,600 |
Apr 17, 2024 | 71.81 | 72.16 | 68.68 | 69.91 | 69.91 | 1,022,500 |
Apr 16, 2024 | 70.42 | 72.43 | 70.00 | 71.72 | 71.72 | 1,272,800 |
Apr 15, 2024 | 72.02 | 72.99 | 70.36 | 71.02 | 71.02 | 806,600 |
Apr 12, 2024 | 71.08 | 71.83 | 70.32 | 71.08 | 71.08 | 472,700 |
Apr 11, 2024 | 70.40 | 72.27 | 70.20 | 71.75 | 71.75 | 771,800 |
Apr 10, 2024 | 69.52 | 71.18 | 68.45 | 70.44 | 70.44 | 1,200,200 |
Apr 9, 2024 | 71.68 | 71.68 | 67.77 | 71.00 | 71.00 | 891,500 |
Apr 8, 2024 | 73.07 | 73.36 | 70.58 | 71.08 | 71.08 | 615,400 |
Apr 5, 2024 | 69.87 | 73.54 | 69.43 | 72.72 | 72.72 | 1,135,300 |
Apr 4, 2024 | 71.48 | 71.87 | 69.96 | 70.04 | 70.04 | 1,894,200 |
Apr 3, 2024 | 66.51 | 70.18 | 66.51 | 70.15 | 70.15 | 1,082,000 |
Apr 2, 2024 | 66.70 | 67.37 | 65.00 | 67.27 | 67.27 | 777,400 |
Apr 1, 2024 | 67.30 | 68.26 | 66.79 | 67.79 | 67.79 | 595,400 |
Mar 28, 2024 | 66.83 | 68.12 | 66.30 | 67.30 | 67.30 | 859,100 |
Mar 27, 2024 | 67.00 | 67.35 | 65.64 | 66.72 | 66.72 | 627,800 |
Mar 26, 2024 | 66.50 | 66.80 | 65.76 | 66.70 | 66.70 | 2,258,400 |
Mar 25, 2024 | 65.30 | 66.47 | 65.13 | 66.00 | 66.00 | 702,900 |
Mar 22, 2024 | 65.38 | 65.70 | 64.04 | 65.36 | 65.36 | 1,051,900 |
Mar 21, 2024 | 64.00 | 65.71 | 63.35 | 64.98 | 64.98 | 1,024,500 |
Mar 20, 2024 | 59.82 | 63.46 | 59.72 | 63.31 | 63.31 | 862,700 |
Mar 19, 2024 | 59.21 | 60.41 | 58.41 | 59.91 | 59.91 | 623,800 |
Mar 18, 2024 | 60.23 | 61.09 | 59.27 | 59.38 | 59.38 | 885,600 |
Mar 15, 2024 | 57.90 | 60.17 | 57.73 | 60.04 | 60.04 | 2,198,800 |
Mar 14, 2024 | 58.63 | 58.68 | 56.83 | 57.42 | 57.42 | 1,288,400 |
Mar 13, 2024 | 57.41 | 58.49 | 56.72 | 58.33 | 58.33 | 454,100 |
Mar 12, 2024 | 56.42 | 57.75 | 56.19 | 57.48 | 57.48 | 761,800 |
Mar 11, 2024 | 56.45 | 56.78 | 54.84 | 56.18 | 56.18 | 517,000 |
Mar 8, 2024 | 59.13 | 59.46 | 56.76 | 57.00 | 57.00 | 416,000 |
Mar 7, 2024 | 0.30 Dividend | |||||
Mar 7, 2024 | 58.90 | 59.13 | 58.34 | 58.69 | 58.69 | 540,400 |
Mar 6, 2024 | 58.61 | 58.87 | 58.00 | 58.26 | 57.96 | 435,700 |
Mar 5, 2024 | 57.71 | 58.56 | 57.54 | 57.94 | 57.64 | 470,300 |
Mar 4, 2024 | 58.11 | 58.66 | 57.78 | 58.21 | 57.91 | 546,000 |
Mar 1, 2024 | 56.36 | 58.51 | 56.29 | 58.20 | 57.90 | 826,100 |
Feb 29, 2024 | 56.38 | 56.90 | 55.31 | 56.29 | 56.00 | 1,569,100 |
Feb 28, 2024 | 56.75 | 57.61 | 55.48 | 55.92 | 55.63 | 466,200 |
Feb 27, 2024 | 57.04 | 57.23 | 55.76 | 56.64 | 56.35 | 510,200 |
Feb 26, 2024 | 57.50 | 57.50 | 55.10 | 56.46 | 56.17 | 1,289,600 |
Feb 23, 2024 | 58.00 | 59.98 | 57.41 | 57.90 | 57.60 | 1,808,700 |
Feb 22, 2024 | 53.79 | 54.72 | 53.77 | 54.48 | 54.20 | 1,078,500 |
Feb 21, 2024 | 52.55 | 53.53 | 52.14 | 53.37 | 53.10 | 495,600 |
Feb 20, 2024 | 52.86 | 53.44 | 52.61 | 52.89 | 52.62 | 485,100 |
Feb 16, 2024 | 53.58 | 54.17 | 52.91 | 53.49 | 53.21 | 599,500 |
Feb 15, 2024 | 54.63 | 54.76 | 53.56 | 53.72 | 53.44 | 866,300 |
Feb 14, 2024 | 53.91 | 54.49 | 53.24 | 54.04 | 53.76 | 636,600 |
Feb 13, 2024 | 52.68 | 53.82 | 52.20 | 52.97 | 52.70 | 533,500 |
Feb 12, 2024 | 54.37 | 54.51 | 53.65 | 54.14 | 53.86 | 807,600 |
Feb 9, 2024 | 53.10 | 54.10 | 52.67 | 53.89 | 53.61 | 841,500 |
Feb 8, 2024 | 53.83 | 53.86 | 52.02 | 52.88 | 52.61 | 1,448,900 |
Feb 7, 2024 | 55.43 | 55.49 | 53.80 | 53.83 | 53.55 | 589,600 |
Feb 6, 2024 | 55.68 | 55.79 | 54.83 | 55.33 | 55.05 | 808,700 |
Feb 5, 2024 | 55.91 | 56.35 | 54.97 | 55.79 | 55.51 | 1,062,300 |
Feb 2, 2024 | 54.95 | 56.42 | 54.95 | 56.21 | 55.92 | 792,600 |
Feb 1, 2024 | 54.33 | 55.53 | 54.20 | 55.40 | 55.11 | 1,138,400 |
Jan 31, 2024 | 54.27 | 54.54 | 53.51 | 53.95 | 53.67 | 1,129,400 |
Jan 30, 2024 | 53.64 | 54.24 | 53.51 | 54.13 | 53.85 | 630,900 |
Jan 29, 2024 | 52.15 | 53.73 | 52.00 | 53.72 | 53.44 | 640,900 |
Jan 26, 2024 | 51.75 | 52.58 | 51.53 | 52.20 | 51.93 | 955,800 |
Jan 25, 2024 | 51.18 | 52.51 | 51.03 | 51.60 | 51.33 | 912,400 |
Jan 24, 2024 | 51.00 | 51.33 | 50.44 | 50.99 | 50.73 | 998,400 |
Jan 23, 2024 | 51.11 | 51.11 | 49.81 | 50.30 | 50.04 | 876,800 |
Jan 22, 2024 | 51.00 | 51.26 | 49.98 | 51.05 | 50.79 | 817,000 |
Jan 19, 2024 | 49.83 | 50.22 | 48.95 | 50.16 | 49.90 | 473,700 |
Jan 18, 2024 | 48.76 | 49.63 | 48.63 | 49.51 | 49.26 | 466,700 |
Jan 17, 2024 | 47.64 | 49.01 | 47.21 | 49.00 | 48.75 | 611,900 |
Jan 16, 2024 | 48.11 | 48.23 | 47.61 | 48.20 | 47.95 | 529,200 |
Jan 12, 2024 | 49.00 | 49.16 | 47.98 | 48.27 | 48.02 | 567,400 |
Jan 11, 2024 | 47.21 | 48.61 | 46.88 | 48.60 | 48.35 | 797,700 |
Jan 10, 2024 | 47.31 | 47.35 | 46.20 | 46.60 | 46.36 | 452,400 |
Jan 9, 2024 | 47.00 | 47.27 | 46.45 | 46.72 | 46.48 | 594,200 |
Jan 8, 2024 | 46.18 | 47.33 | 46.03 | 47.32 | 47.08 | 515,500 |
Jan 5, 2024 | 45.35 | 46.23 | 45.35 | 46.00 | 45.76 | 448,200 |
Jan 4, 2024 | 45.00 | 46.32 | 44.79 | 45.79 | 45.55 | 403,200 |
Jan 3, 2024 | 45.28 | 45.56 | 44.65 | 44.75 | 44.52 | 831,700 |
Jan 2, 2024 | 46.33 | 46.33 | 44.86 | 45.33 | 45.10 | 795,000 |
Dec 29, 2023 | 46.54 | 46.74 | 46.02 | 46.40 | 46.16 | 439,900 |
Dec 28, 2023 | 46.67 | 46.77 | 46.25 | 46.76 | 46.52 | 376,900 |
Dec 27, 2023 | 47.65 | 47.84 | 46.87 | 46.90 | 46.66 | 539,200 |
Dec 26, 2023 | 47.10 | 47.93 | 47.04 | 47.31 | 47.07 | 641,300 |
Dec 22, 2023 | 45.87 | 47.18 | 45.81 | 46.99 | 46.75 | 485,500 |
Dec 21, 2023 | 45.15 | 46.14 | 44.65 | 45.57 | 45.34 | 702,300 |
Dec 20, 2023 | 45.18 | 45.93 | 44.49 | 44.57 | 44.34 | 506,000 |
Dec 19, 2023 | 45.10 | 45.80 | 45.02 | 45.36 | 45.13 | 451,600 |
Dec 18, 2023 | 44.44 | 44.94 | 44.15 | 44.62 | 44.39 | 396,800 |
Dec 15, 2023 | 45.03 | 45.44 | 44.17 | 44.30 | 44.07 | 1,077,300 |
Dec 14, 2023 | 45.00 | 45.73 | 44.34 | 44.91 | 44.68 | 1,343,200 |
Dec 13, 2023 | 44.15 | 44.83 | 43.30 | 44.71 | 44.48 | 648,900 |
Dec 12, 2023 | 44.62 | 44.86 | 43.29 | 44.16 | 43.93 | 728,800 |
Dec 11, 2023 | 44.00 | 44.93 | 43.63 | 44.60 | 44.37 | 1,686,900 |
Dec 8, 2023 | 42.92 | 43.91 | 42.80 | 43.87 | 43.64 | 651,500 |
Dec 7, 2023 | 41.45 | 43.00 | 41.45 | 42.69 | 42.47 | 950,000 |
Dec 6, 2023 | 42.46 | 42.92 | 41.37 | 41.45 | 41.24 | 685,300 |
Dec 5, 2023 | 41.98 | 42.72 | 41.85 | 42.13 | 41.91 | 677,700 |
Dec 4, 2023 | 42.02 | 42.29 | 41.38 | 42.21 | 41.99 | 840,900 |
Dec 1, 2023 | 41.31 | 42.34 | 40.79 | 42.27 | 42.05 | 794,000 |
Nov 30, 2023 | 40.68 | 41.49 | 40.29 | 41.21 | 41.00 | 594,300 |
Nov 29, 2023 | 41.67 | 41.67 | 40.58 | 40.80 | 40.59 | 614,400 |
Nov 28, 2023 | 41.54 | 42.00 | 41.01 | 41.16 | 40.95 | 637,400 |
Nov 27, 2023 | 41.64 | 42.00 | 41.30 | 41.90 | 41.68 | 595,900 |
Nov 24, 2023 | 41.48 | 42.05 | 41.00 | 41.80 | 41.58 | 281,200 |
Nov 22, 2023 | 42.00 | 42.24 | 41.52 | 41.87 | 41.65 | 462,800 |
Nov 21, 2023 | 41.76 | 42.57 | 41.71 | 41.88 | 41.66 | 542,100 |
Nov 20, 2023 | 42.03 | 42.14 | 41.60 | 41.76 | 41.54 | 440,900 |
Nov 17, 2023 | 42.29 | 42.33 | 41.57 | 41.97 | 41.75 | 586,100 |
Nov 16, 2023 | 42.54 | 42.70 | 41.33 | 41.92 | 41.70 | 751,800 |
Nov 15, 2023 | 41.83 | 43.01 | 41.83 | 42.61 | 42.39 | 769,800 |
Nov 14, 2023 | 42.24 | 42.44 | 41.33 | 41.67 | 41.46 | 701,000 |
Nov 13, 2023 | 0.30 Dividend | |||||
Nov 13, 2023 | 40.20 | 41.38 | 40.01 | 40.94 | 40.73 | 464,700 |
Nov 10, 2023 | 40.66 | 41.48 | 40.23 | 41.07 | 40.56 | 1,377,100 |
Nov 9, 2023 | 39.99 | 40.60 | 39.69 | 39.99 | 39.49 | 625,900 |
Nov 8, 2023 | 40.77 | 40.80 | 39.60 | 39.83 | 39.34 | 883,900 |
Nov 7, 2023 | 40.44 | 40.72 | 39.52 | 40.57 | 40.07 | 1,310,600 |
Nov 6, 2023 | 39.43 | 40.70 | 39.20 | 40.51 | 40.01 | 1,277,600 |
Nov 3, 2023 | 40.16 | 40.47 | 39.41 | 39.48 | 38.99 | 961,900 |
Nov 2, 2023 | 39.68 | 41.06 | 38.57 | 39.47 | 38.98 | 1,867,500 |
Nov 1, 2023 | 37.61 | 39.14 | 37.15 | 38.98 | 38.50 | 900,500 |
Oct 31, 2023 | 37.21 | 37.63 | 36.25 | 37.61 | 37.14 | 862,700 |
Oct 30, 2023 | 36.75 | 37.44 | 36.44 | 36.88 | 36.42 | 875,100 |
Oct 27, 2023 | 36.24 | 36.50 | 35.66 | 36.17 | 35.72 | 1,051,100 |
Oct 26, 2023 | 35.00 | 36.24 | 34.63 | 35.64 | 35.20 | 1,375,100 |
Oct 25, 2023 | 33.97 | 34.26 | 33.28 | 33.32 | 32.91 | 801,000 |
Oct 24, 2023 | 33.13 | 34.39 | 33.08 | 34.10 | 33.68 | 606,800 |
Oct 23, 2023 | 33.25 | 33.83 | 32.66 | 32.78 | 32.37 | 904,500 |
Oct 20, 2023 | 33.65 | 33.78 | 33.00 | 33.54 | 33.12 | 643,600 |
Oct 19, 2023 | 34.02 | 34.57 | 33.50 | 33.66 | 33.24 | 389,100 |
Oct 18, 2023 | 34.83 | 35.10 | 33.74 | 33.86 | 33.44 | 357,600 |
Oct 17, 2023 | 34.37 | 35.37 | 34.37 | 35.02 | 34.59 | 542,400 |
Oct 16, 2023 | 33.94 | 34.98 | 33.94 | 34.49 | 34.06 | 376,800 |
Oct 13, 2023 | 35.52 | 35.52 | 33.53 | 33.87 | 33.45 | 546,900 |
Oct 12, 2023 | 36.09 | 36.15 | 34.84 | 35.26 | 34.82 | 392,600 |
Oct 11, 2023 | 35.30 | 36.29 | 35.30 | 36.14 | 35.69 | 592,100 |
Oct 10, 2023 | 34.60 | 35.79 | 34.52 | 35.06 | 34.62 | 445,100 |
Oct 9, 2023 | 34.70 | 34.92 | 34.09 | 34.43 | 34.00 | 437,000 |
Oct 6, 2023 | 34.07 | 35.45 | 33.60 | 34.74 | 34.31 | 824,900 |
Oct 5, 2023 | 33.35 | 34.67 | 33.22 | 34.34 | 33.91 | 1,416,800 |
Oct 4, 2023 | 33.84 | 33.86 | 33.07 | 33.44 | 33.02 | 383,000 |
Oct 3, 2023 | 33.70 | 33.90 | 32.70 | 33.45 | 33.03 | 1,070,500 |
Oct 2, 2023 | 35.52 | 35.58 | 33.68 | 33.97 | 33.55 | 800,300 |
Sep 29, 2023 | 35.85 | 36.24 | 35.51 | 35.55 | 35.11 | 834,200 |
Sep 28, 2023 | 36.00 | 36.21 | 35.37 | 35.71 | 35.27 | 823,700 |
Sep 27, 2023 | 34.87 | 35.99 | 34.87 | 35.78 | 35.34 | 882,800 |
Sep 26, 2023 | 34.13 | 35.20 | 33.99 | 34.77 | 34.34 | 646,400 |
Sep 25, 2023 | 33.47 | 34.35 | 33.32 | 34.21 | 33.79 | 542,600 |
Sep 22, 2023 | 33.86 | 34.01 | 33.52 | 33.85 | 33.43 | 962,800 |
Sep 21, 2023 | 34.18 | 34.32 | 33.70 | 33.82 | 33.40 | 462,900 |
Sep 20, 2023 | 35.17 | 35.70 | 34.69 | 34.73 | 34.30 | 340,500 |
Sep 19, 2023 | 35.00 | 35.64 | 34.79 | 35.04 | 34.60 | 705,700 |
Sep 18, 2023 | 35.98 | 36.06 | 34.83 | 35.17 | 34.73 | 660,300 |
Sep 15, 2023 | 36.30 | 36.43 | 35.85 | 36.09 | 35.64 | 1,104,600 |
Sep 14, 2023 | 35.81 | 36.63 | 35.51 | 36.30 | 35.85 | 742,700 |
Sep 13, 2023 | 36.00 | 36.42 | 34.83 | 35.31 | 34.87 | 569,100 |
Sep 12, 2023 | 36.55 | 36.71 | 36.12 | 36.21 | 35.76 | 1,213,800 |
Sep 11, 2023 | 36.82 | 37.27 | 36.26 | 36.74 | 36.28 | 500,800 |
Sep 8, 2023 | 37.22 | 37.22 | 36.33 | 36.38 | 35.93 | 473,700 |
Sep 7, 2023 | 37.08 | 37.17 | 36.53 | 37.08 | 36.62 | 449,800 |
Sep 6, 2023 | 37.33 | 37.80 | 36.70 | 37.10 | 36.64 | 397,800 |
Sep 5, 2023 | 37.43 | 37.72 | 36.89 | 37.33 | 36.87 | 678,100 |
Sep 1, 2023 | 37.32 | 37.98 | 37.04 | 37.43 | 36.97 | 879,700 |
Aug 31, 2023 | 37.43 | 37.49 | 36.84 | 36.96 | 36.50 | 1,251,300 |
Aug 30, 2023 | 36.16 | 37.12 | 35.84 | 37.08 | 36.62 | 1,242,300 |
Aug 29, 2023 | 35.40 | 36.15 | 34.82 | 35.99 | 35.54 | 1,310,500 |
Aug 28, 2023 | 35.48 | 35.73 | 35.27 | 35.59 | 35.15 | 605,600 |
Aug 25, 2023 | 35.55 | 35.63 | 34.94 | 35.30 | 34.86 | 917,500 |
Aug 24, 2023 | 36.35 | 36.67 | 35.25 | 35.29 | 34.85 | 866,700 |
Aug 23, 2023 | 35.70 | 36.55 | 35.29 | 36.36 | 35.91 | 676,800 |
Aug 22, 2023 | 35.25 | 35.73 | 34.67 | 35.49 | 35.05 | 1,154,300 |
Aug 21, 2023 | 34.75 | 35.18 | 34.37 | 34.94 | 34.51 | 1,293,200 |
Aug 18, 2023 | 33.73 | 35.20 | 33.38 | 34.91 | 34.48 | 744,600 |
Aug 17, 2023 | 34.71 | 34.80 | 33.97 | 34.00 | 33.58 | 868,400 |
Aug 16, 2023 | 35.14 | 35.24 | 34.60 | 34.71 | 34.28 | 902,300 |
Aug 15, 2023 | 34.94 | 35.13 | 34.53 | 35.01 | 34.58 | 436,000 |
Aug 14, 2023 | 35.00 | 35.06 | 34.62 | 35.02 | 34.59 | 417,200 |
Aug 11, 2023 | 0.30 Dividend | |||||
Aug 11, 2023 | 33.98 | 34.98 | 33.70 | 34.95 | 34.52 | 380,000 |
Aug 10, 2023 | 34.98 | 35.31 | 34.41 | 34.54 | 33.81 | 971,700 |
Aug 9, 2023 | 35.18 | 35.18 | 34.74 | 34.93 | 34.20 | 635,700 |
Aug 8, 2023 | 34.73 | 35.16 | 34.40 | 35.10 | 34.36 | 1,038,900 |
Aug 7, 2023 | 33.97 | 35.37 | 33.74 | 35.00 | 34.27 | 2,153,800 |
Aug 4, 2023 | 32.91 | 33.85 | 32.65 | 33.79 | 33.08 | 1,413,500 |
Aug 3, 2023 | 32.33 | 32.81 | 32.09 | 32.67 | 31.98 | 520,600 |
Aug 2, 2023 | 32.23 | 32.65 | 31.89 | 32.60 | 31.92 | 556,800 |
Aug 1, 2023 | 31.91 | 32.33 | 31.83 | 32.27 | 31.59 | 903,000 |
Jul 31, 2023 | 32.24 | 32.87 | 32.00 | 32.21 | 31.53 | 676,300 |
Jul 28, 2023 | 32.95 | 33.20 | 31.73 | 32.04 | 31.37 | 946,400 |
Jul 27, 2023 | 33.16 | 34.29 | 31.78 | 32.08 | 31.41 | 1,606,700 |
Jul 26, 2023 | 33.45 | 33.75 | 33.35 | 33.51 | 32.81 | 805,400 |
Jul 25, 2023 | 33.10 | 33.66 | 32.95 | 33.44 | 32.74 | 699,800 |
Jul 24, 2023 | 33.57 | 33.59 | 33.00 | 33.04 | 32.35 | 546,600 |
Jul 21, 2023 | 33.69 | 33.75 | 32.92 | 33.56 | 32.86 | 656,300 |
Jul 20, 2023 | 33.44 | 33.70 | 33.12 | 33.28 | 32.58 | 868,000 |
Jul 19, 2023 | 33.31 | 33.59 | 33.24 | 33.39 | 32.69 | 828,800 |
Jul 18, 2023 | 33.42 | 33.49 | 33.06 | 33.39 | 32.69 | 466,800 |
Jul 17, 2023 | 32.42 | 33.35 | 32.02 | 33.12 | 32.42 | 643,600 |
Jul 14, 2023 | 32.40 | 32.51 | 32.06 | 32.42 | 31.74 | 448,100 |
Jul 13, 2023 | 31.85 | 32.46 | 31.76 | 32.28 | 31.60 | 982,700 |
Jul 12, 2023 | 31.81 | 32.20 | 31.51 | 31.74 | 31.07 | 594,500 |
Jul 11, 2023 | 31.95 | 32.08 | 31.53 | 31.81 | 31.14 | 593,700 |
Jul 10, 2023 | 31.13 | 32.17 | 31.01 | 31.94 | 31.27 | 1,187,200 |
Jul 7, 2023 | 30.74 | 31.34 | 30.74 | 31.10 | 30.45 | 597,800 |
Jul 6, 2023 | 30.52 | 30.86 | 30.35 | 30.64 | 30.00 | 468,900 |
Jul 5, 2023 | 31.43 | 31.57 | 30.34 | 30.96 | 30.31 | 848,900 |
Jul 3, 2023 | 31.45 | 31.56 | 30.83 | 31.44 | 30.78 | 450,000 |
Jun 30, 2023 | 31.28 | 32.50 | 31.07 | 31.66 | 31.00 | 1,804,900 |
Jun 29, 2023 | 29.93 | 30.80 | 29.62 | 30.77 | 30.12 | 1,347,700 |
Jun 28, 2023 | 29.39 | 30.49 | 29.16 | 29.96 | 29.33 | 1,222,600 |
Jun 27, 2023 | 28.34 | 29.41 | 27.94 | 29.30 | 28.68 | 641,700 |
Jun 26, 2023 | 28.79 | 29.27 | 28.03 | 28.06 | 27.47 | 1,574,700 |
Jun 23, 2023 | 29.49 | 29.81 | 28.56 | 28.81 | 28.21 | 15,612,700 |
Jun 22, 2023 | 29.73 | 30.09 | 29.22 | 29.70 | 29.08 | 736,100 |
Jun 21, 2023 | 29.50 | 29.91 | 29.03 | 29.83 | 29.20 | 888,600 |
Jun 20, 2023 | 29.50 | 29.69 | 28.82 | 29.55 | 28.93 | 828,800 |
Jun 16, 2023 | 29.95 | 30.04 | 29.51 | 29.56 | 28.94 | 1,203,000 |
Jun 15, 2023 | 29.43 | 29.73 | 28.96 | 29.71 | 29.09 | 876,600 |
Jun 14, 2023 | 29.84 | 29.98 | 29.47 | 29.48 | 28.86 | 741,100 |
Jun 13, 2023 | 29.73 | 29.92 | 29.41 | 29.62 | 29.00 | 743,300 |
Jun 12, 2023 | 28.90 | 29.85 | 28.57 | 29.63 | 29.01 | 906,000 |
Jun 9, 2023 | 29.43 | 29.49 | 28.66 | 28.85 | 28.24 | 1,044,800 |
Jun 8, 2023 | 28.01 | 29.64 | 27.94 | 29.42 | 28.80 | 1,974,100 |
Jun 7, 2023 | 29.13 | 29.31 | 27.83 | 27.91 | 27.32 | 1,938,700 |
Jun 6, 2023 | 28.45 | 29.41 | 28.36 | 28.85 | 28.24 | 1,376,700 |
Jun 5, 2023 | 29.11 | 29.14 | 28.07 | 28.45 | 27.85 | 635,700 |
Jun 2, 2023 | 29.01 | 29.51 | 29.01 | 29.30 | 28.68 | 881,500 |
Jun 1, 2023 | 28.08 | 28.95 | 27.95 | 28.66 | 28.06 | 1,087,900 |
May 31, 2023 | 28.02 | 28.20 | 27.29 | 28.05 | 27.46 | 1,194,100 |
May 30, 2023 | 27.77 | 28.22 | 27.64 | 28.11 | 27.52 | 827,300 |
May 26, 2023 | 27.95 | 28.49 | 27.79 | 27.82 | 27.24 | 681,700 |
May 25, 2023 | 28.00 | 28.41 | 27.60 | 27.82 | 27.24 | 565,000 |
May 24, 2023 | 28.59 | 28.59 | 27.44 | 27.92 | 27.33 | 592,100 |
May 23, 2023 | 29.12 | 29.68 | 28.45 | 28.75 | 28.15 | 1,612,600 |
May 22, 2023 | 29.50 | 30.26 | 29.01 | 29.42 | 28.80 | 1,793,100 |
May 19, 2023 | 29.50 | 29.50 | 28.62 | 29.20 | 28.59 | 1,106,500 |
May 18, 2023 | 28.63 | 29.21 | 28.28 | 29.14 | 28.53 | 1,352,500 |
May 17, 2023 | 28.18 | 29.07 | 27.96 | 28.52 | 27.92 | 1,141,700 |
May 16, 2023 | 28.65 | 28.98 | 28.24 | 28.30 | 27.71 | 1,800,900 |
May 15, 2023 | 28.04 | 28.82 | 27.88 | 28.68 | 28.08 | 972,400 |
May 12, 2023 | 27.57 | 28.19 | 27.50 | 28.03 | 27.44 | 524,500 |
May 11, 2023 | 0.30 Dividend | |||||
May 11, 2023 | 27.21 | 27.56 | 26.94 | 27.53 | 26.95 | 397,100 |
May 10, 2023 | 28.15 | 28.40 | 27.35 | 27.85 | 26.97 | 739,800 |
May 9, 2023 | 27.40 | 28.13 | 27.07 | 27.97 | 27.09 | 593,800 |
May 8, 2023 | 27.70 | 28.17 | 27.14 | 27.45 | 26.58 | 904,000 |
May 5, 2023 | 27.44 | 27.84 | 27.16 | 27.65 | 26.78 | 867,500 |
May 4, 2023 | 27.78 | 27.91 | 26.82 | 27.01 | 26.16 | 817,700 |
May 3, 2023 | 27.48 | 28.11 | 27.21 | 28.01 | 27.13 | 1,438,700 |
May 2, 2023 | 27.80 | 28.06 | 26.79 | 27.56 | 26.69 | 1,620,900 |
May 1, 2023 | 28.62 | 28.93 | 27.67 | 27.91 | 27.03 | 1,597,400 |
Apr 28, 2023 | 28.42 | 28.80 | 28.04 | 28.45 | 27.55 | 1,812,000 |
Apr 27, 2023 | 27.97 | 29.75 | 27.97 | 28.21 | 27.32 | 3,041,400 |
Apr 26, 2023 | 26.97 | 27.96 | 26.84 | 27.46 | 26.59 | 3,019,500 |
Apr 25, 2023 | 26.96 | 27.24 | 26.58 | 26.95 | 26.10 | 2,247,100 |
Apr 24, 2023 | 27.61 | 28.29 | 27.09 | 27.16 | 26.30 | 1,402,000 |
Apr 21, 2023 | 27.07 | 27.54 | 26.74 | 27.50 | 26.63 | 1,372,900 |
Apr 20, 2023 | 27.29 | 27.56 | 26.70 | 26.88 | 26.03 | 1,045,700 |
Related Tickers
AER AerCap Holdings N.V.
83.21
-0.63%
AL Air Lease Corporation
49.03
+0.62%
URI United Rentals, Inc.
628.34
-0.72%
WSC WillScot Mobile Mini Holdings Corp.
38.46
+1.26%
HEES H&E Equipment Services, Inc.
58.29
+0.47%
R Ryder System, Inc.
108.71
+1.44%
GATX GATX Corporation
129.98
+1.52%
AAN The Aaron's Company, Inc.
7.48
+2.33%
CAR Avis Budget Group, Inc.
101.65
-0.34%
GSL Global Ship Lease, Inc.
21.34
+0.66%