Free Trial

FTAI Aviation (FTAIP) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free FTAIP Stock Alerts
$25.27
+0.06 (+0.24%)
(As of 11:58 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
+1.48%
1 Month
Performance
+0.44%
3 Month
Performance
+0.28%
6 Month
Performance
+7.21%
Year-To-Date
Performance
+2.47%
1 Year
Performance
+13.57%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

FTAIP Stock Chart for Friday, April, 26, 2024

FTAIP Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/09/2024$25.12$25.20
+0.32%		$25.20$25.105,549 shs$0.00
02/08/2024$25.10$25.12
+0.08%		$25.19$25.122,234 shs$0.00
02/07/2024$25.11$25.10
-0.04%		$25.17$25.003,488 shs$0.00
02/06/2024$25.10$25.11
+0.04%		$25.22$25.075,065 shs$0.00
02/05/2024$25.10$25.10$25.40$25.1026,670 shs$0.00
02/02/2024$25.10$25.10$25.20$25.104,960 shs$0.00
02/01/2024$25.04$25.10
+0.24%		$25.29$24.915,827 shs$0.00
01/31/2024$25.39$25.04
-1.38%		$25.31$25.042,137 shs$0.00
01/30/2024$25.22$25.39
+0.67%		$25.39$25.243,977 shs$0.00
01/29/2024$25.20$25.22
+0.08%		$25.25$25.094,584 shs$0.00
01/26/2024$25.22$25.20
-0.08%		$25.20$25.133,679 shs$0.00
01/25/2024$25.10$25.22
+0.48%		$25.30$24.919,482 shs$0.00

Related Companies:
This page (NASDAQ:FTAIP) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold