Free Trial

FTAI Aviation (FTAIM) Stock Chart & Stock Price History

→ [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad)
Free FTAIM Stock Alerts
$25.20
-0.03 (-0.12%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
-0.20%
1 Month
Performance
-0.55%
3 Month
Performance
-1.71%
6 Month
Performance
+0.86%
Year-To-Date
Performance
-0.39%
1 Year
Performance
+8.02%
Receive FTAIM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FTAI Aviation and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

FTAIM Stock Chart for Sunday, May, 12, 2024

FTAIM Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$25.23$25.20
-0.12%		$25.29$25.2023,364 shs$0.00
05/09/2024$25.24$25.23
-0.04%		$25.26$25.2139,813 shs$0.00
05/08/2024$25.25$25.24
-0.04%		$25.49$25.247,653 shs$0.00
05/07/2024$25.25$25.25$25.32$25.2353,830 shs$0.00
05/06/2024$25.23$25.25
+0.08%		$25.39$25.2422,976 shs$0.00
05/03/2024$25.24$25.23
-0.04%		$25.38$25.2051,987 shs$0.00
05/02/2024$25.30$25.24
-0.24%		$25.40$25.2157,045 shs$0.00
05/01/2024$25.25$25.30
+0.20%		$25.34$25.2010,124 shs$0.00
04/30/2024$25.45$25.25
-0.79%		$25.43$25.238,243 shs$0.00
04/29/2024$25.51$25.45
-0.24%		$25.50$25.4419,039 shs$0.00
04/26/2024$25.75$25.51
-0.93%		$25.61$25.4943,198 shs$0.00
04/25/2024$25.66$25.75
+0.35%		$26.27$25.5010,613 shs$0.00
04/24/2024$25.74$25.66
-0.31%		$26.14$25.4149,032 shs$0.00
04/23/2024$25.76$25.74
-0.08%		$25.74$25.3613,514 shs$0.00
04/22/2024$25.68$25.76
+0.31%		$25.76$25.686,178 shs$0.00
04/19/2024$25.64$25.68
+0.16%		$25.68$25.653,697 shs$0.00
04/18/2024$25.60$25.64
+0.16%		$25.64$25.4615,753 shs$0.00
04/17/2024$25.16$25.60
+1.75%		$25.61$25.1726,443 shs$0.00
04/16/2024$25.30$25.16
-0.55%		$25.29$24.7628,601 shs$0.00
04/15/2024$25.34$25.30
-0.16%		$25.30$25.29660 shs$0.00
04/12/2024$25.49$25.34
-0.59%		$25.40$25.342,065 shs$0.00
04/11/2024$25.49$25.49$25.50$25.365,412 shs$0.00
04/10/2024$25.48$25.49
+0.04%		$25.50$25.403,836 shs$0.00
04/09/2024$25.47$25.48
+0.04%		$25.49$25.453,578 shs$0.00
04/08/2024$25.40$25.47
+0.28%		$25.48$25.402,855 shs$0.00
04/05/2024$25.40$25.40$25.52$25.3818,634 shs$0.00
04/04/2024$25.33$25.40
+0.28%		$25.41$25.364,127 shs$0.00
04/03/2024$25.34$25.33
-0.04%		$25.45$25.3023,135 shs$0.00
04/02/2024$25.51$25.34
-0.67%		$25.54$25.3414,374 shs$0.00
04/01/2024$25.40$25.51
+0.43%		$25.51$25.433,883 shs$0.00
03/29/2024$25.27$25.27$25.45$25.279,798 shs$0.00
03/28/2024$25.37$25.27
-0.39%		$25.45$25.279,798 shs$0.00
03/27/2024$25.35$25.37
+0.08%		$25.41$25.269,631 shs$0.00
03/26/2024$25.25$25.35
+0.40%		$25.42$25.3013,216 shs$0.00
03/25/2024$25.25$25.25$25.40$25.2010,086 shs$0.00
03/22/2024$25.25$25.25$25.49$25.2523,916 shs$0.00
03/21/2024$25.27$25.25
-0.08%		$25.39$25.2516,168 shs$0.00
03/20/2024$25.25$25.27
+0.08%		$25.40$25.252,559 shs$0.00
03/19/2024$25.46$25.25
-0.82%		$25.40$25.254,363 shs$0.00
03/18/2024$25.22$25.46
+0.95%		$25.49$25.243,328 shs$0.00
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/15/2024$25.45$25.45$25.49$25.225,975 shs$0.00
03/14/2024$25.25$25.45
+0.79%		$25.45$25.211,537 shs$0.00
03/13/2024$25.34$25.25
-0.36%		$25.37$25.193,801 shs$0.00
03/12/2024$25.34$25.34$25.38$25.244,078 shs$0.00
03/11/2024$25.34$25.34$25.50$25.347,690 shs$0.00
03/08/2024$25.25$25.34
+0.36%		$25.59$25.262,794 shs$0.00
03/07/2024$25.37$25.25
-0.47%		$25.59$25.257,793 shs$0.00
03/06/2024$25.43$25.37
-0.24%		$25.59$25.372,161 shs$0.00
03/05/2024$25.43$25.43$25.44$25.411,005 shs$0.00
03/04/2024$25.76$25.43
-1.28%		$25.70$25.2512,653 shs$0.00
03/01/2024$25.60$25.76
+0.63%		$25.76$25.6117,384 shs$0.00
02/29/2024$25.60$25.60$25.63$25.604,207 shs$0.00
02/28/2024$25.58$25.60
+0.08%		$25.61$25.603,217 shs$0.00
02/27/2024$25.62$25.58
-0.16%		$25.63$25.505,736 shs$0.00
02/26/2024$25.59$25.62
+0.12%		$25.62$25.575,054 shs$0.00
02/23/2024$25.47$25.59
+0.47%		$25.68$25.5111,462 shs$0.00
02/22/2024$25.62$25.47
-0.59%		$25.72$25.477,081 shs$0.00
02/21/2024$25.50$25.62
+0.47%		$25.62$25.55300 shs$0.00
02/20/2024$25.68$25.50
-0.70%		$25.67$25.441,813 shs$0.00
02/19/2024$25.68$25.68$25.68$25.3027,000 shs$0.00
02/16/2024$25.67$25.68
+0.04%		$25.68$25.3027,024 shs$0.00
02/15/2024$25.65$25.67
+0.08%		$25.76$25.642,526 shs$0.00
02/14/2024$25.68$25.65
-0.12%		$25.68$25.6514,376 shs$0.00
02/13/2024$25.64$25.68
+0.16%		$25.68$25.582,047 shs$0.00
02/12/2024$25.40$25.64
+0.94%		$25.66$25.434,173 shs$0.00

Related Companies:
This page (NASDAQ:FTAIM) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company