Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 183.41 | 190.60 | 179.82 | 189.83 | 2m |
| September 15, 2026 | 177.30 | 178.18 | 171.97 | 176.44 | 2m |
| September 14, 2026 | 180.00 | 183.83 | 174.80 | 176.00 | 2m |
| September 11, 2026 | 184.00 | 189.47 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
FTAI Aviation leases aircraft engines and sells refurbished parts instead of new ones.
An engine costs more than the airframe and is maintained separately: an overhaul runs to millions and takes months during which the aircraft is grounded. The company offers an alternative — a replacement engine on lease immediately — while tearing down old units yields serviceable parts cheaper than factory ones.
The model works because manufacturers hold new-part prices high and repair queues are long. A substantial share of the world fleet flies on one widespread engine type, and the company concentrated on precisely that one. Risks: the availability of suitable units on the market, debt load and the engine maker's own actions. A dividend is paid.
Address:405 WEST 13TH STREET 3RD FLOOR, NEW YORK, NY, 10014, US
| 3.0bn |
| LRCXLam Research Corporation | 281.77 | +4.62 % | 2.4bn |
| VVisa Inc. | 368.88 | −0.28 % | 2.3bn |
| ASMLASML Holding N.V. | 1,647 | +1.06 % | 2.1bn |
| CATCaterpillar, Inc. | 801.49 | +0.37 % | 2.0bn |
| 182.00 |
| 186.06 |
| 1m |
| September 10, 2026 | 182.08 | 183.27 | 177.43 | 180.09 | 2m |
| September 09, 2026 | 195.00 | 195.53 | 183.71 | 185.25 | 1m |
| September 08, 2026 | 196.91 | 200.18 | 192.72 | 196.69 | 820,200 |
| September 04, 2026 | 199.39 | 200.89 | 193.03 | 196.28 | 1m |
| September 03, 2026 | 186.00 | 202.47 | 184.84 | 199.39 | 2m |
| September 02, 2026 | 189.08 | 191.54 | 184.65 | 185.61 | 1m |
| September 01, 2026 | 187.48 | 191.77 | 186.46 | 189.29 | 1m |
| August 31, 2026 | 192.00 | 192.62 | 185.61 | 190.10 | 2m |
| August 28, 2026 | 199.49 | 200.84 | 193.00 | 194.98 | 984,600 |
| August 27, 2026 | 202.72 | 203.43 | 195.72 | 199.42 | 1m |
| August 26, 2026 | 201.31 | 203.98 | 200.10 | 201.27 | 982,100 |
| August 25, 2026 | 202.85 | 202.85 | 198.40 | 200.47 | 966,200 |
| August 24, 2026 | 207.61 | 209.84 | 197.99 | 198.42 | 1m |
| August 21, 2026 | 203.90 | 211.20 | 202.63 | 209.70 | 903,800 |
| August 20, 2026 | 208.52 | 208.52 | 194.43 | 197.81 | 1m |
| August 19, 2026 | 211.46 | 213.00 | 204.16 | 210.91 | 1m |