Free Trial

FTAI Aviation (FTAIO) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free FTAIO Stock Alerts
$25.13
+0.18 (+0.72%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
+0.12%
3 Month
Performance
-1.53%
6 Month
Performance
+9.31%
Year-To-Date
Performance
-0.12%
1 Year
Performance
+14.75%
Receive FTAIO 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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

FTAIO Stock Chart for Monday, April, 29, 2024

FTAIO Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$24.95$25.21
+1.04%		$25.21$25.012,394 shs$0.00
04/25/2024$24.94$24.95
+0.04%		$24.95$24.834,402 shs$0.00
04/24/2024$24.80$24.94
+0.56%		$24.95$24.803,993 shs$0.00
04/23/2024$24.80$24.80$24.85$24.809,936 shs$0.00
04/22/2024$24.80$24.80$24.80$24.7828,227 shs$0.00
04/19/2024$24.78$24.80
+0.08%		$24.80$24.7710,052 shs$0.00
04/18/2024$24.80$24.78
-0.08%		$24.80$24.7019,174 shs$0.00
04/17/2024$24.93$24.80
-0.52%		$24.90$24.8011,900 shs$0.00
04/16/2024$24.97$24.93
-0.16%		$25.00$24.834,929 shs$0.00
04/15/2024$25.00$24.97
-0.12%		$25.04$24.962,168 shs$0.00
04/12/2024$25.00$24.99
-0.04%		$25.02$24.991,940 shs$0.00
04/11/2024$25.07$25.00
-0.28%		$25.00$24.986,966 shs$0.00
04/10/2024$25.17$25.07
-0.40%		$25.20$25.0512,039 shs$0.00
04/09/2024$25.17$25.17$25.17$25.0814,528 shs$0.00
04/08/2024$25.08$25.17
+0.36%		$25.17$25.083,888 shs$0.00
04/05/2024$25.10$25.08
-0.08%		$25.17$25.066,077 shs$0.00
04/04/2024$25.10$25.10$25.17$25.107,627 shs$0.00
04/03/2024$25.13$25.10
-0.12%		$25.10$25.0729,200 shs$0.00
04/02/2024$25.09$25.13
+0.16%		$25.13$25.045,106 shs$0.00
04/01/2024$25.10$25.09
-0.04%		$25.13$25.057,699 shs$0.00
03/29/2024$25.10$25.10$25.21$25.0714,169 shs$0.00
03/28/2024$25.17$25.10
-0.28%		$25.21$25.0714,169 shs$0.00
03/27/2024$25.12$25.17
+0.20%		$25.18$25.133,588 shs$0.00
03/26/2024$25.23$25.12
-0.44%		$25.26$25.127,074 shs$0.00
03/25/2024$25.41$25.23
-0.71%		$25.36$25.214,957 shs$0.00
03/22/2024$25.41$25.41$25.41$25.293,367 shs$0.00
03/21/2024$25.33$25.41
+0.32%		$25.41$25.2513,400 shs$0.00
03/20/2024$25.31$25.33
+0.08%		$25.42$25.2514,319 shs$0.00
03/19/2024$25.32$25.31
-0.04%		$25.40$25.317,366 shs$0.00
03/18/2024$25.26$25.32
+0.24%		$25.32$25.273,456 shs$0.00
03/15/2024$25.32$25.26
-0.24%		$25.26$25.241,693 shs$0.00
03/14/2024$25.40$25.32
-0.31%		$25.32$25.234,633 shs$0.00
03/13/2024$25.30$25.40
+0.40%		$25.40$25.216,709 shs$0.00
03/12/2024$25.28$25.30
+0.08%		$25.30$25.181,668 shs$0.00
03/11/2024$25.29$25.28
-0.04%		$25.35$25.2812,291 shs$0.00
03/08/2024$25.31$25.29
-0.08%		$25.31$25.292,139 shs$0.00
03/07/2024$25.31$25.31$25.31$25.311,435 shs$0.00
03/06/2024$25.30$25.31
+0.04%		$25.31$25.274,753 shs$0.00
03/05/2024$25.14$25.30
+0.64%		$25.30$25.15593 shs$0.00
03/04/2024$25.70$25.14
-2.18%		$25.40$25.1311,306 shs$0.00
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$25.70$25.70$25.72$25.634,630 shs$0.00
02/29/2024$25.64$25.70
+0.23%		$25.70$25.6012,125 shs$0.00
02/28/2024$25.69$25.64
-0.19%		$25.70$25.647,300 shs$0.00
02/27/2024$25.60$25.69
+0.35%		$25.74$25.575,619 shs$0.00
02/26/2024$25.50$25.60
+0.39%		$25.60$25.512,501 shs$0.00
02/23/2024$25.40$25.50
+0.39%		$25.54$25.377,564 shs$0.00
02/22/2024$25.46$25.40
-0.24%		$25.40$25.321,308 shs$0.00
02/21/2024$25.40$25.46
+0.24%		$25.53$25.324,289 shs$0.00
02/20/2024$25.46$25.40
-0.24%		$25.43$25.363,086 shs$0.00
02/19/2024$25.46$25.46$25.46$25.3811,500 shs$0.00
02/16/2024$25.41$25.46
+0.20%		$25.46$25.3811,549 shs$0.00
02/15/2024$25.35$25.41
+0.24%		$25.46$25.333,965 shs$0.00
02/14/2024$25.47$25.35
-0.47%		$25.50$25.3517,213 shs$0.00
02/13/2024$25.34$25.47
+0.51%		$25.47$25.256,386 shs$0.00
02/12/2024$25.06$25.34
+1.12%		$25.44$25.164,915 shs$0.00
02/09/2024$25.23$25.06
-0.67%		$25.06$25.06772 shs$0.00
02/08/2024$24.94$25.23
+1.16%		$25.23$25.002,668 shs$0.00
02/07/2024$24.80$24.94
+0.56%		$24.94$24.793,672 shs$0.00
02/06/2024$25.02$24.80
-0.86%		$25.01$24.7514,954 shs$0.00
02/05/2024$24.75$25.02
+1.07%		$25.33$23.6824,782 shs$0.00
02/02/2024$24.90$24.75
-0.60%		$25.45$24.759,150 shs$0.00
02/01/2024$24.98$24.90
-0.32%		$25.33$24.9012,253 shs$0.00
01/31/2024$25.30$24.98
-1.26%		$25.32$24.9820,618 shs$0.00
01/30/2024$25.52$25.30
-0.86%		$25.58$25.3012,469 shs$0.00
01/29/2024$25.23$25.52
+1.15%		$25.60$25.138,786 shs$0.00

Related Companies:
This page (NASDAQ:FTAIO) was last updated on 4/29/2024 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
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets