FTAI Aviation (FTAI) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free FTAI Stock Alerts

$68.07

-1.84 (-2.63%)

(As of 04/18/2024 ET)

Compare

FTAI Aviation Stock Price Performance

5 Day Performance: -4.23%
1 Month Performance: +14.63%
3 Month Performance: +37.49%
6 Month Performance: +101.03%
Year-To-Date Performance: +46.70%
1 Year Performance: +145.12%

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 InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

FTAI Stock Chart for Friday, April, 19, 2024

FTAI Aviation Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$69.91	$68.07 -2.63%	$71.48	$68.03	1.12 million shs	$6.82 billion
04/17/2024	$71.72	$69.91 -2.52%	$72.16	$68.68	1.02 million shs	$7.01 billion
04/16/2024	$71.02	$71.72 +0.99%	$72.43	$70.00	1.27 million shs	$7.19 billion
04/15/2024	$71.08	$71.02 -0.08%	$72.99	$70.36	806,595 shs	$7.12 billion
04/12/2024	$71.75	$71.08 -0.93%	$71.83	$70.33	472,671 shs	$7.13 billion
04/11/2024	$70.44	$71.75 +1.86%	$72.27	$70.20	771,447 shs	$7.19 billion
Get the Latest News and Ratings for FTAI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for FTAI Aviation and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$71.00	$70.44 -0.79%	$71.18	$68.45	1.10 million shs	$7.06 billion
04/09/2024	$71.08	$71.00 -0.11%	$71.68	$67.77	891,518 shs	$7.12 billion
04/08/2024	$72.72	$71.08 -2.26%	$73.36	$70.59	615,366 shs	$7.13 billion
04/05/2024	$70.04	$72.72 +3.83%	$73.54	$69.43	1.14 million shs	$7.29 billion
04/04/2024	$70.15	$70.04 -0.16%	$71.87	$69.97	1.89 million shs	$7.02 billion
04/03/2024	$67.27	$70.15 +4.28%	$70.18	$66.51	1.08 million shs	$7.03 billion
04/02/2024	$67.79	$67.27 -0.77%	$67.34	$65.00	777,349 shs	$6.74 billion
04/01/2024	$67.30	$67.79 +0.73%	$68.27	$66.79	595,400 shs	$6.80 billion
03/29/2024	$67.30	$67.30	$68.12	$66.30	859,099 shs	$6.75 billion
03/28/2024	$66.72	$67.30 +0.87%	$68.12	$66.30	859,099 shs	$6.75 billion
03/27/2024	$66.70	$66.72 +0.03%	$67.35	$65.64	627,832 shs	$6.69 billion
03/26/2024	$66.00	$66.70 +1.06%	$66.80	$65.76	2.26 million shs	$6.69 billion
03/25/2024	$65.36	$66.00 +0.98%	$66.47	$65.13	649,388 shs	$6.62 billion
03/22/2024	$64.98	$65.36 +0.58%	$65.70	$64.06	1.05 million shs	$6.55 billion
03/21/2024	$63.31	$64.98 +2.64%	$65.71	$63.35	966,584 shs	$6.51 billion
03/20/2024	$59.91	$63.31 +5.68%	$63.46	$59.72	794,759 shs	$6.35 billion
03/19/2024	$59.38	$59.91 +0.89%	$60.40	$58.41	623,756 shs	$6.01 billion
03/18/2024	$60.04	$59.38 -1.10%	$61.09	$59.27	885,597 shs	$5.95 billion
03/15/2024	$57.42	$60.04 +4.56%	$60.17	$57.73	1.78 million shs	$6.02 billion
03/14/2024	$58.33	$57.42 -1.56%	$58.68	$56.86	1.29 million shs	$5.76 billion
03/13/2024	$57.48	$58.33 +1.48%	$58.48	$56.72	454,084 shs	$5.85 billion
03/12/2024	$56.18	$57.48 +2.31%	$57.75	$56.19	394,667 shs	$5.76 billion
03/11/2024	$57.00	$56.18 -1.44%	$56.62	$54.84	516,993 shs	$5.63 billion
03/08/2024	$58.69	$57.00 -2.88%	$59.42	$56.79	416,028 shs	$5.71 billion
03/07/2024	$58.26	$58.69 +0.74%	$59.14	$58.34	540,449 shs	$5.88 billion
03/06/2024	$57.94	$58.26 +0.55%	$58.87	$58.03	435,839 shs	$5.84 billion
03/05/2024	$58.21	$57.94 -0.46%	$58.57	$57.54	470,318 shs	$5.81 billion
03/04/2024	$58.20	$58.21 +0.02%	$58.66	$57.82	545,990 shs	$5.84 billion
03/01/2024	$56.29	$58.20 +3.39%	$58.51	$56.31	826,093 shs	$5.83 billion
02/29/2024	$55.92	$56.29 +0.66%	$56.90	$55.31	1.57 million shs	$5.64 billion
02/28/2024	$56.64	$55.92 -1.27%	$57.61	$55.48	466,150 shs	$5.61 billion
02/27/2024	$56.46	$56.64 +0.32%	$57.23	$55.76	510,188 shs	$5.68 billion
02/26/2024	$57.90	$56.46 -2.49%	$57.50	$55.10	1.29 million shs	$5.66 billion
02/23/2024	$54.48	$57.90 +6.28%	$59.98	$57.41	1.70 million shs	$5.80 billion
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$53.37	$54.48 +2.08%	$54.72	$53.77	1.08 million shs	$5.46 billion
02/21/2024	$52.89	$53.37 +0.91%	$53.52	$52.14	494,562 shs	$5.35 billion
02/20/2024	$53.49	$52.89 -1.12%	$53.44	$52.61	485,127 shs	$5.30 billion
02/19/2024	$53.49	$53.49	$54.17	$52.91	599,600 shs	$5.36 billion
02/16/2024	$53.72	$53.49 -0.43%	$54.17	$52.91	599,518 shs	$5.36 billion
02/15/2024	$54.04	$53.72 -0.59%	$54.77	$53.56	866,268 shs	$5.38 billion
02/14/2024	$52.97	$54.04 +2.02%	$54.48	$53.25	636,599 shs	$5.42 billion
02/13/2024	$54.14	$52.97 -2.16%	$53.82	$52.20	533,534 shs	$5.31 billion
02/12/2024	$53.89	$54.14 +0.46%	$54.51	$53.65	807,642 shs	$5.43 billion
02/09/2024	$52.88	$53.89 +1.91%	$54.10	$52.67	841,534 shs	$5.40 billion
02/08/2024	$53.83	$52.88 -1.76%	$53.86	$52.02	1.36 million shs	$5.30 billion
02/07/2024	$55.33	$53.83 -2.71%	$55.50	$53.80	589,550 shs	$5.40 billion
02/06/2024	$55.80	$55.33 -0.83%	$55.79	$54.83	774,947 shs	$5.55 billion
02/05/2024	$56.21	$55.80 -0.74%	$56.35	$54.97	1.01 million shs	$5.59 billion
02/02/2024	$55.40	$56.21 +1.46%	$56.42	$54.95	792,628 shs	$5.63 billion
02/01/2024	$53.95	$55.40 +2.69%	$55.52	$54.20	1.14 million shs	$5.55 billion
01/31/2024	$54.13	$53.95 -0.33%	$54.54	$53.51	1.13 million shs	$5.41 billion
01/30/2024	$53.72	$54.13 +0.76%	$54.24	$53.51	629,949 shs	$5.43 billion
01/29/2024	$52.20	$53.72 +2.91%	$53.73	$52.00	640,881 shs	$5.38 billion
01/26/2024	$51.60	$52.20 +1.16%	$52.58	$51.55	955,764 shs	$5.23 billion
01/25/2024	$50.99	$51.60 +1.20%	$52.51	$51.03	803,155 shs	$5.17 billion
01/24/2024	$50.30	$50.99 +1.37%	$51.33	$50.47	998,404 shs	$5.11 billion
01/23/2024	$51.05	$50.30 -1.47%	$51.11	$49.81	876,786 shs	$5.04 billion
01/22/2024	$50.16	$51.05 +1.77%	$51.25	$50.00	817,037 shs	$5.12 billion
01/19/2024	$49.51	$50.16 +1.31%	$50.22	$48.95	473,701 shs	$5.03 billion
01/18/2024	$49.00	$49.51 +1.04%	$49.64	$48.63	466,687 shs	$4.96 billion
01/17/2024	$48.20	$49.00 +1.66%	$49.01	$47.21	579,400 shs	$4.91 billion

Related Companies:

This page (NYSE:FTAI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

FTAI Aviation (FTAI) Stock Chart & Stock Price History

FTAI Aviation Stock Price Performance

FTAI Stock Chart for Friday, April, 19, 2024

FTAI Aviation Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info