Free Trial

FTAI Aviation (FTAIP) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free FTAIP Stock Alerts
$25.20
-0.07 (-0.28%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
-0.10%
1 Month
Performance
+0.60%
3 Month
Performance
-0.40%
6 Month
Performance
+2.44%
Year-To-Date
Performance
+2.19%
1 Year
Performance
+12.25%
Receive FTAIP 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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

FTAIP Stock Chart for Sunday, May, 12, 2024

FTAIP Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$25.27$25.20
-0.28%		$25.22$25.202,125 shs$0.00
05/09/2024$25.26$25.27
+0.04%		$25.27$25.27794 shs$0.00
05/08/2024$25.23$25.26
+0.14%		$25.29$25.196,116 shs$0.00
05/07/2024$25.19$25.23
+0.14%		$25.30$25.183,319 shs$0.00
05/06/2024$25.30$25.19
-0.43%		$25.30$25.1930,307 shs$0.00
05/03/2024$25.25$25.30
+0.20%		$25.35$25.263,690 shs$0.00
05/02/2024$25.30$25.25
-0.20%		$25.30$25.254,189 shs$0.00
05/01/2024$25.27$25.30
+0.12%		$25.34$25.273,001 shs$0.00
04/30/2024$25.26$25.27
+0.04%		$25.35$25.208,989 shs$0.00
04/29/2024$25.25$25.26
+0.04%		$25.30$25.218,203 shs$0.00
04/26/2024$25.21$25.25
+0.16%		$25.29$25.195,624 shs$0.00
04/25/2024$25.15$25.21
+0.24%		$25.24$25.1522,941 shs$0.00
04/24/2024$24.98$25.15
+0.68%		$25.29$25.057,220 shs$0.00
04/23/2024$24.96$24.98
+0.08%		$25.04$24.974,999 shs$0.00
04/22/2024$24.90$24.96
+0.23%		$25.00$24.8910,888 shs$0.00
04/19/2024$24.90$24.90$24.98$24.878,048 shs$0.00
04/18/2024$24.85$24.90
+0.20%		$24.92$24.8516,366 shs$0.00
04/17/2024$24.93$24.85
-0.32%		$24.98$24.8519,909 shs$0.00
04/16/2024$25.00$24.93
-0.28%		$25.01$24.9016,674 shs$0.00
04/15/2024$25.05$25.00
-0.20%		$25.03$25.005,329 shs$0.00
04/12/2024$25.10$25.05
-0.20%		$25.08$25.051,301 shs$0.00
04/11/2024$25.10$25.10$25.10$25.075,136 shs$0.00
04/10/2024$25.19$25.10
-0.36%		$25.12$25.0714,940 shs$0.00
04/09/2024$25.21$25.19
-0.08%		$25.19$25.19749 shs$0.00
04/08/2024$25.20$25.21
+0.04%		$25.21$25.134,263 shs$0.00
04/05/2024$25.16$25.20
+0.16%		$25.20$25.132,960 shs$0.00
04/04/2024$25.21$25.16
-0.20%		$25.20$25.1620,477 shs$0.00
04/03/2024$25.19$25.21
+0.08%		$25.21$25.1015,700 shs$0.00
04/02/2024$25.18$25.19
+0.04%		$25.20$25.192,337 shs$0.00
04/01/2024$25.08$25.18
+0.40%		$25.20$25.107,012 shs$0.00
03/29/2024$25.08$25.08$25.21$25.0651,236 shs$0.00
03/28/2024$25.19$25.08
-0.44%		$25.21$25.0651,236 shs$0.00
03/27/2024$25.16$25.19
+0.12%		$25.19$25.1516,669 shs$0.00
03/26/2024$25.16$25.16$25.18$25.136,052 shs$0.00
03/25/2024$25.21$25.16
-0.18%		$25.22$25.152,368 shs$0.00
03/22/2024$25.20$25.20$25.22$25.157,578 shs$0.00
03/21/2024$25.19$25.20
+0.04%		$25.21$25.193,121 shs$0.00
03/20/2024$25.17$25.19
+0.08%		$25.19$25.129,528 shs$0.00
03/19/2024$25.15$25.17
+0.10%		$25.19$25.165,960 shs$0.00
03/18/2024$25.18$25.15
-0.14%		$25.19$25.147,135 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$25.17$25.18
+0.04%		$25.19$25.174,776 shs$0.00
03/14/2024$25.16$25.17
+0.04%		$25.18$25.121,497 shs$0.00
03/13/2024$25.19$25.16
-0.12%		$25.22$25.164,712 shs$0.00
03/12/2024$25.16$25.19
+0.12%		$25.35$25.155,205 shs$0.00
03/11/2024$25.04$25.16
+0.48%		$25.16$25.112,128 shs$0.00
03/08/2024$25.01$25.04
+0.12%		$25.17$25.046,121 shs$0.00
03/07/2024$25.09$25.01
-0.32%		$25.15$24.9922,020 shs$0.00
03/06/2024$25.08$25.09
+0.04%		$25.14$25.0271,720 shs$0.00
03/05/2024$25.06$25.08
+0.08%		$25.19$24.9943,511 shs$0.00
03/04/2024$25.51$25.06
-1.76%		$25.44$25.0321,201 shs$0.00
03/01/2024$25.50$25.51
+0.04%		$25.63$25.5047,338 shs$0.00
02/29/2024$25.57$25.50
-0.27%		$25.62$25.509,749 shs$0.00
02/28/2024$25.60$25.57
-0.12%		$25.62$25.5111,108 shs$0.00
02/27/2024$25.51$25.60
+0.35%		$25.60$25.428,003 shs$0.00
02/26/2024$25.51$25.51
+0.00%		$25.51$25.462,060 shs$0.00
02/23/2024$25.34$25.51
+0.67%		$25.51$25.3514,148 shs$0.00
02/22/2024$25.34$25.34
+0.01%		$25.34$25.33762 shs$0.00
02/21/2024$25.30$25.34
+0.15%		$25.34$25.242,896 shs$0.00
02/20/2024$25.31$25.30
-0.04%		$25.39$25.264,075 shs$0.00
02/19/2024$25.31$25.31$25.43$25.313,200 shs$0.00
02/16/2024$25.43$25.31
-0.47%		$25.43$25.313,219 shs$0.00
02/15/2024$25.39$25.43
+0.16%		$25.44$25.397,085 shs$0.00
02/14/2024$25.38$25.39
+0.04%		$25.44$25.367,897 shs$0.00
02/13/2024$25.30$25.38
+0.32%		$25.39$25.236,661 shs$0.00
02/12/2024$25.20$25.30
+0.40%		$25.36$25.188,168 shs$0.00

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

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research