Free Trial

FTAI Aviation (FTAI) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free FTAI Stock Alerts
$70.87
-1.72 (-2.37%)
(As of 03:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
-3.25%
1 Month
Performance
+5.30%
3 Month
Performance
+30.93%
6 Month
Performance
+92.16%
Year-To-Date
Performance
+52.74%
1 Year
Performance
+149.10%
Receive FTAI 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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
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.

FTAI Stock Chart for Tuesday, April, 30, 2024

FTAI Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$70.75$72.59
+2.60%		$73.40$69.931.05 million shs$7.28 billion
04/26/2024$73.25$70.75
-3.41%		$74.99$69.011.81 million shs$7.09 billion
04/25/2024$73.45$73.25
-0.27%		$74.11$71.031.29 million shs$7.34 billion
04/24/2024$72.69$73.45
+1.05%		$74.44$71.27996,831 shs$7.36 billion
04/23/2024$70.89$72.69
+2.54%		$73.86$70.90840,841 shs$7.29 billion
04/22/2024$68.54$70.89
+3.43%		$71.36$68.501.36 million shs$7.11 billion
04/19/2024$68.07$68.54
+0.69%		$69.60$66.22944,063 shs$6.87 billion
04/18/2024$69.91$68.07
-2.63%		$71.48$68.031.12 million shs$6.82 billion
04/17/2024$71.72$69.91
-2.52%		$72.16$68.681.02 million shs$7.01 billion
04/16/2024$71.02$71.72
+0.99%		$72.43$70.001.27 million shs$7.19 billion
04/15/2024$71.08$71.02
-0.08%		$72.99$70.36806,595 shs$7.12 billion
04/12/2024$71.75$71.08
-0.93%		$71.83$70.33472,671 shs$7.13 billion
04/11/2024$70.44$71.75
+1.86%		$72.27$70.20771,447 shs$7.19 billion
04/10/2024$71.00$70.44
-0.79%		$71.18$68.451.10 million shs$7.06 billion
04/09/2024$71.08$71.00
-0.11%		$71.68$67.77891,518 shs$7.12 billion
04/08/2024$72.72$71.08
-2.26%		$73.36$70.59615,366 shs$7.13 billion
04/05/2024$70.04$72.72
+3.83%		$73.54$69.431.14 million shs$7.29 billion
04/04/2024$70.15$70.04
-0.16%		$71.87$69.971.89 million shs$7.02 billion
04/03/2024$67.27$70.15
+4.28%		$70.18$66.511.08 million shs$7.03 billion
04/02/2024$67.79$67.27
-0.77%		$67.34$65.00777,349 shs$6.74 billion
04/01/2024$67.30$67.79
+0.73%		$68.27$66.79595,400 shs$6.80 billion
03/29/2024$67.30$67.30$68.12$66.30859,099 shs$6.75 billion
03/28/2024$66.72$67.30
+0.87%		$68.12$66.30859,099 shs$6.75 billion
03/27/2024$66.70$66.72
+0.03%		$67.35$65.64627,832 shs$6.69 billion
03/26/2024$66.00$66.70
+1.06%		$66.80$65.762.26 million shs$6.69 billion
03/25/2024$65.36$66.00
+0.98%		$66.47$65.13649,388 shs$6.62 billion
03/22/2024$64.98$65.36
+0.58%		$65.70$64.061.05 million shs$6.55 billion
03/21/2024$63.31$64.98
+2.64%		$65.71$63.35966,584 shs$6.51 billion
03/20/2024$59.91$63.31
+5.68%		$63.46$59.72794,759 shs$6.35 billion
03/19/2024$59.38$59.91
+0.89%		$60.40$58.41623,756 shs$6.01 billion
03/18/2024$60.04$59.38
-1.10%		$61.09$59.27885,597 shs$5.95 billion
03/15/2024$57.42$60.04
+4.56%		$60.17$57.731.78 million shs$6.02 billion
03/14/2024$58.33$57.42
-1.56%		$58.68$56.861.29 million shs$5.76 billion
03/13/2024$57.48$58.33
+1.48%		$58.48$56.72454,084 shs$5.85 billion
03/12/2024$56.18$57.48
+2.31%		$57.75$56.19394,667 shs$5.76 billion
03/11/2024$57.00$56.18
-1.44%		$56.62$54.84516,993 shs$5.63 billion
03/08/2024$58.69$57.00
-2.88%		$59.42$56.79416,028 shs$5.71 billion
03/07/2024$58.26$58.69
+0.74%		$59.14$58.34540,449 shs$5.88 billion
03/06/2024$57.94$58.26
+0.55%		$58.87$58.03435,839 shs$5.84 billion
03/05/2024$58.21$57.94
-0.46%		$58.57$57.54470,318 shs$5.81 billion
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/04/2024$58.20$58.21
+0.02%		$58.66$57.82545,990 shs$5.84 billion
03/01/2024$56.29$58.20
+3.39%		$58.51$56.31826,093 shs$5.83 billion
02/29/2024$55.92$56.29
+0.66%		$56.90$55.311.57 million shs$5.64 billion
02/28/2024$56.64$55.92
-1.27%		$57.61$55.48466,150 shs$5.61 billion
02/27/2024$56.46$56.64
+0.32%		$57.23$55.76510,188 shs$5.68 billion
02/26/2024$57.90$56.46
-2.49%		$57.50$55.101.29 million shs$5.66 billion
02/23/2024$54.48$57.90
+6.28%		$59.98$57.411.70 million shs$5.80 billion
02/22/2024$53.37$54.48
+2.08%		$54.72$53.771.08 million shs$5.46 billion
02/21/2024$52.89$53.37
+0.91%		$53.52$52.14494,562 shs$5.35 billion
02/20/2024$53.49$52.89
-1.12%		$53.44$52.61485,127 shs$5.30 billion
02/19/2024$53.49$53.49$54.17$52.91599,600 shs$5.36 billion
02/16/2024$53.72$53.49
-0.43%		$54.17$52.91599,518 shs$5.36 billion
02/15/2024$54.04$53.72
-0.59%		$54.77$53.56866,268 shs$5.38 billion
02/14/2024$52.97$54.04
+2.02%		$54.48$53.25636,599 shs$5.42 billion
02/13/2024$54.14$52.97
-2.16%		$53.82$52.20533,534 shs$5.31 billion
02/12/2024$53.89$54.14
+0.46%		$54.51$53.65807,642 shs$5.43 billion
02/09/2024$52.88$53.89
+1.91%		$54.10$52.67841,534 shs$5.40 billion
02/08/2024$53.83$52.88
-1.76%		$53.86$52.021.36 million shs$5.30 billion
02/07/2024$55.33$53.83
-2.71%		$55.50$53.80589,550 shs$5.40 billion
02/06/2024$55.80$55.33
-0.83%		$55.79$54.83774,947 shs$5.55 billion
02/05/2024$56.21$55.80
-0.74%		$56.35$54.971.01 million shs$5.59 billion
02/02/2024$55.40$56.21
+1.46%		$56.42$54.95792,628 shs$5.63 billion
02/01/2024$53.95$55.40
+2.69%		$55.52$54.201.14 million shs$5.55 billion
01/31/2024$54.13$53.95
-0.33%		$54.54$53.511.13 million shs$5.41 billion
01/30/2024$53.72$54.13
+0.76%		$54.24$53.51629,949 shs$5.43 billion
01/29/2024$52.20$53.72
+2.91%		$53.73$52.00640,881 shs$5.38 billion

Related Companies:
This page (NYSE:FTAI) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Truth about Trump you’ve never heard
Porter & Company
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media