Free Trial

FTAI Aviation (FTAIM) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free FTAIM Stock Alerts
$25.51
-0.24 (-0.93%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
-0.89%
1 Month
Performance
+0.95%
3 Month
Performance
-0.08%
6 Month
Performance
+6.89%
Year-To-Date
Performance
+0.83%
1 Year
Performance
+9.25%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

FTAIM Stock Chart for Sunday, April, 28, 2024

FTAIM Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
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
02/09/2024$25.45$25.38
-0.28%		$25.48$25.382,976 shs$0.00
02/08/2024$25.49$25.45
-0.16%		$25.49$25.451,163 shs$0.00
02/07/2024$25.50$25.49
-0.04%		$25.53$25.401,297 shs$0.00
02/06/2024$25.64$25.50
-0.55%		$25.57$25.495,666 shs$0.00
02/05/2024$25.45$25.64
+0.75%		$25.66$25.469,982 shs$0.00
02/02/2024$25.43$25.45
+0.08%		$25.57$25.415,837 shs$0.00
02/01/2024$25.48$25.43
-0.20%		$25.57$25.434,470 shs$0.00
01/31/2024$25.60$25.48
-0.47%		$25.66$25.488,380 shs$0.00
01/30/2024$25.53$25.60
+0.27%		$25.68$25.608,296 shs$0.00
01/29/2024$25.53$25.53$25.68$25.522,400 shs$0.00

Related Companies:
This page (NASDAQ:FTAIM) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace