Free Trial

FTAI Aviation (FTAI) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free FTAI Stock Alerts
$72.69
+1.80 (+2.54%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
+6.05%
1 Month
Performance
+11.21%
3 Month
Performance
+42.56%
6 Month
Performance
+113.17%
Year-To-Date
Performance
+56.66%
1 Year
Performance
+167.64%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FTAI Stock Chart for Wednesday, April, 24, 2024

FTAI Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
01/26/2024$51.60$52.20
+1.16%		$52.58$51.55955,764 shs$5.23 billion
01/25/2024$50.99$51.60
+1.20%		$52.51$51.03803,155 shs$5.17 billion
01/24/2024$50.30$50.99
+1.37%		$51.33$50.47998,404 shs$5.11 billion
01/23/2024$51.05$50.30
-1.47%		$51.11$49.81876,786 shs$5.04 billion

Related Companies:
This page (NYSE:FTAI) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry