NASDAQ:FTAIP FTAI Aviation (FTAIP) Stock Chart & Stock Price History $22.84 +0.23 (+1.02%) (As of 10/2/2023 ET) Add Compare Share Share Today's Range$22.80▼$22.9850-Day Range$22.61▼$24.7152-Week Range$17.99▼$24.85Volume25,052 shsAverage Volume11,179 shsMarket CapitalizationN/AP/E RatioN/ADividend YieldN/APrice TargetN/A ChartProfileChartCompetitorsDividendFinancialsInsider TradesHeadlinesSEC FilingsShort InterestSocial MediaProfileChartCompetitorsDividendFinancialsInsider TradesHeadlinesSEC FilingsShort InterestSocial Media FTAI Aviation Stock Price Performance5 Day Performance-2.31%1 Month Performance-5.66%3 Month Performance-2.39%6 Month Performance-0.74%Year-To-Date Performance+1.51%1 Year Performance+19.27% 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 Email Address FTAIP Stock Chart for Tuesday, October, 3, 2023 FTAIP Chart by TradingView FTAI Aviation Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/02/2023$22.61$22.84+1.02%$22.98$22.8025,052 shs$0.0009/29/2023$23.38$22.61-3.29%$23.44$22.61231,101 shs$0.0009/28/2023$23.26$23.38+0.52%$23.94$23.0042,093 shs$0.0009/27/2023$23.74$23.26-2.02%$23.89$23.2613,012 shs$0.0009/26/2023$23.90$23.74-0.67%$23.92$23.5032,017 shs$0.0009/25/2023$23.97$23.90-0.29%$23.93$23.903,264 shs$0.00 Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$24.00$23.97-0.13%$23.97$23.845,131 shs$0.0009/21/2023$24.22$24.00-0.91%$24.14$23.944,048 shs$0.0009/20/2023$23.94$24.22+1.17%$24.22$24.041,815 shs$0.0009/19/2023$24.01$23.94-0.29%$24.20$23.946,610 shs$0.0009/18/2023$23.99$24.01+0.08%$24.15$24.012,713 shs$0.0009/15/2023$24.04$23.99-0.21%$24.18$23.905,825 shs$0.0009/14/2023$23.90$24.04+0.59%$24.04$23.7228,387 shs$0.0009/13/2023$23.91$23.90-0.04%$23.97$23.905,090 shs$0.0009/12/2023$23.92$23.91-0.04%$24.14$23.912,271 shs$0.0009/11/2023$23.90$23.92+0.08%$23.92$23.921,260 shs$0.0009/08/2023$23.81$23.90+0.38%$23.95$23.806,626 shs$0.0009/07/2023$24.01$23.81-0.83%$24.17$23.808,405 shs$0.0009/06/2023$24.09$24.01-0.33%$24.10$24.018,187 shs$0.0009/05/2023$24.21$24.09-0.50%$24.36$24.098,756 shs$0.0009/04/2023$24.21$24.21$24.26$24.102,700 shs$0.0009/01/2023$24.44$24.33-0.45%$24.33$24.102,794 shs$0.0008/31/2023$24.69$24.44-1.01%$24.75$24.345,964 shs$0.0008/30/2023$24.71$24.69-0.08%$24.85$24.687,197 shs$0.0008/29/2023$24.70$24.71+0.04%$24.85$24.6119,327 shs$0.0008/28/2023$24.61$24.70+0.37%$24.75$24.6112,234 shs$0.0008/25/2023$24.67$24.61-0.24%$24.68$24.5520,844 shs$0.0008/24/2023$24.68$24.67-0.04%$24.67$24.6015,280 shs$0.0008/23/2023$24.34$24.68+1.40%$24.70$24.5518,189 shs$0.0008/22/2023$24.45$24.34-0.44%$24.34$24.28797 shs$0.0008/21/2023$24.37$24.45+0.32%$24.50$24.2717,456 shs$0.0008/18/2023$24.65$24.37-1.14%$24.73$24.2510,727 shs$0.0008/17/2023$24.45$24.65+0.82%$24.67$24.3011,185 shs$0.0008/16/2023$24.52$24.45-0.29%$24.71$24.3816,109 shs$0.0008/15/2023$24.68$24.52-0.65%$24.74$24.502,045 shs$0.0008/14/2023$24.40$24.68+1.15%$24.75$24.2210,398 shs$0.0008/11/2023$24.27$24.40+0.55%$24.40$24.112,502 shs$0.0008/10/2023$24.05$24.27+0.90%$24.35$24.154,614 shs$0.0008/09/2023$24.15$24.05-0.41%$24.15$24.0095,026 shs$0.0008/08/2023$24.16$24.15-0.04%$24.30$23.9210,388 shs$0.0008/07/2023$23.93$24.16+0.96%$24.43$23.7527,689 shs$0.0008/04/2023$24.16$23.93-0.95%$24.15$23.2827,226 shs$0.0008/03/2023$24.00$24.16+0.67%$24.18$23.906,680 shs$0.0008/02/2023$23.98$24.00+0.08%$24.25$23.943,644 shs$0.0008/01/2023$23.91$23.98+0.29%$24.10$23.831,080 shs$0.0007/31/2023$24.24$23.91-1.36%$24.09$23.913,550 shs$0.0007/28/2023$23.99$24.24+1.04%$24.30$23.842,595 shs$0.0007/27/2023$23.50$23.99+2.09%$24.04$23.5027,807 shs$0.0007/26/2023$23.56$23.50-0.25%$23.93$23.0414,957 shs$0.0007/25/2023$23.60$23.56-0.17%$23.99$22.7519,442 shs$0.0007/24/2023$23.83$23.60-0.97%$23.82$23.608,082 shs$0.0007/21/2023$23.72$23.83+0.46%$23.83$23.605,530 shs$0.0007/20/2023$23.67$23.72+0.21%$23.72$23.395,425 shs$0.0007/19/2023$23.65$23.67+0.08%$23.72$23.513,779 shs$0.0007/18/2023$23.65$23.65$23.72$22.7123,020 shs$0.0007/17/2023$23.65$23.65+0.00%$23.70$23.554,812 shs$0.0007/14/2023$23.65$23.65$23.65$23.563,213 shs$0.0007/13/2023$23.65$23.65$23.72$23.4712,180 shs$0.0007/12/2023$23.48$23.65+0.72%$23.70$23.306,394 shs$0.0007/11/2023$23.52$23.48-0.17%$23.66$23.2110,502 shs$0.0007/10/2023$22.70$23.52+3.61%$23.55$22.999,200 shs$0.0007/07/2023$23.53$22.70-3.53%$23.67$22.7018,937 shs$0.0007/06/2023$23.65$23.53-0.51%$23.70$23.252,722 shs$0.0007/05/2023$23.40$23.65+1.07%$23.72$23.366,546 shs$0.0007/04/2023$23.40$23.400.00%$23.40$23.056,001 shs$0.0007/03/2023$23.30$23.40+0.43%$23.40$23.056,001 shs$0.00 Related Companies: FTAIO Stock Price Chart FTAIN Stock Price Chart FTAIM Stock Price Chart UHAL-B Stock Price Chart ADSEW Stock Price Chart AIRTP Stock Price Chart POWWP Stock Price Chart AWX Stock Price Chart CISSV Stock Price Chart DFLIW Stock Price Chart Receive FTAIP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FTAI Aviation and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FTAIP) was last updated on 10/3/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FTAI Aviation Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.