Free Trial

FTAI Aviation (FTAIM) Stock Chart & Stock Price History

→ The #1 Investment of the Decade… (From Porter & Company) (Ad)
Free FTAIM Stock Alerts
$24.97
-0.03 (-0.12%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestSocial Media

FTAI Aviation Stock Price Performance

5 Day
Performance
-0.91%
1 Month
Performance
-0.76%
3 Month
Performance
-2.76%
6 Month
Performance
-0.60%
Year-To-Date
Performance
-1.30%
1 Year
Performance
+6.07%
Receive FTAIM 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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

FTAIM Stock Chart for Thursday, May, 16, 2024

FTAIM Chart by TradingView

FTAI Aviation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$25.00$24.97
-0.12%		$25.30$24.9631,928 shs$0.00
05/15/2024$25.00$25.00$25.09$25.0038,168 shs$0.00
05/14/2024$25.06$25.00
-0.24%		$25.10$25.0062,676 shs$0.00
05/13/2024$25.20$25.06
-0.56%		$25.25$25.0044,567 shs$0.00
05/10/2024$25.23$25.20
-0.12%		$25.29$25.2023,364 shs$0.00
05/09/2024$25.24$25.23
-0.04%		$25.26$25.2139,813 shs$0.00
05/08/2024$25.25$25.24
-0.04%		$25.49$25.247,653 shs$0.00
05/07/2024$25.25$25.25$25.32$25.2353,830 shs$0.00
05/06/2024$25.23$25.25
+0.08%		$25.39$25.2422,976 shs$0.00
05/03/2024$25.24$25.23
-0.04%		$25.38$25.2051,987 shs$0.00
05/02/2024$25.30$25.24
-0.24%		$25.40$25.2157,045 shs$0.00
05/01/2024$25.25$25.30
+0.20%		$25.34$25.2010,124 shs$0.00
04/30/2024$25.45$25.25
-0.79%		$25.43$25.238,243 shs$0.00
04/29/2024$25.51$25.45
-0.24%		$25.50$25.4419,039 shs$0.00
04/26/2024$25.75$25.51
-0.93%		$25.61$25.4943,198 shs$0.00
04/25/2024$25.66$25.75
+0.35%		$26.27$25.5010,613 shs$0.00
04/24/2024$25.74$25.66
-0.31%		$26.14$25.4149,032 shs$0.00
04/23/2024$25.76$25.74
-0.08%		$25.74$25.3613,514 shs$0.00
04/22/2024$25.68$25.76
+0.31%		$25.76$25.686,178 shs$0.00
04/19/2024$25.64$25.68
+0.16%		$25.68$25.653,697 shs$0.00
04/18/2024$25.60$25.64
+0.16%		$25.64$25.4615,753 shs$0.00
04/17/2024$25.16$25.60
+1.75%		$25.61$25.1726,443 shs$0.00
04/16/2024$25.30$25.16
-0.55%		$25.29$24.7628,601 shs$0.00
04/15/2024$25.34$25.30
-0.16%		$25.30$25.29660 shs$0.00
04/12/2024$25.49$25.34
-0.59%		$25.40$25.342,065 shs$0.00
04/11/2024$25.49$25.49$25.50$25.365,412 shs$0.00
04/10/2024$25.48$25.49
+0.04%		$25.50$25.403,836 shs$0.00
04/09/2024$25.47$25.48
+0.04%		$25.49$25.453,578 shs$0.00
04/08/2024$25.40$25.47
+0.28%		$25.48$25.402,855 shs$0.00
04/05/2024$25.40$25.40$25.52$25.3818,634 shs$0.00
04/04/2024$25.33$25.40
+0.28%		$25.41$25.364,127 shs$0.00
04/03/2024$25.34$25.33
-0.04%		$25.45$25.3023,135 shs$0.00
04/02/2024$25.51$25.34
-0.67%		$25.54$25.3414,374 shs$0.00
04/01/2024$25.40$25.51
+0.43%		$25.51$25.433,883 shs$0.00
03/29/2024$25.27$25.27$25.45$25.279,798 shs$0.00
03/28/2024$25.37$25.27
-0.39%		$25.45$25.279,798 shs$0.00
03/27/2024$25.35$25.37
+0.08%		$25.41$25.269,631 shs$0.00
03/26/2024$25.25$25.35
+0.40%		$25.42$25.3013,216 shs$0.00
03/25/2024$25.25$25.25$25.40$25.2010,086 shs$0.00
03/22/2024$25.25$25.25$25.49$25.2523,916 shs$0.00
The 1,000X Crypto Playbook (Ad)

Chris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers

#1 Crypto for 2024, completely FREE.
03/21/2024$25.27$25.25
-0.08%		$25.39$25.2516,168 shs$0.00
03/20/2024$25.25$25.27
+0.08%		$25.40$25.252,559 shs$0.00
03/19/2024$25.46$25.25
-0.82%		$25.40$25.254,363 shs$0.00
03/18/2024$25.22$25.46
+0.95%		$25.49$25.243,328 shs$0.00
03/15/2024$25.45$25.45$25.49$25.225,975 shs$0.00
03/14/2024$25.25$25.45
+0.79%		$25.45$25.211,537 shs$0.00
03/13/2024$25.34$25.25
-0.36%		$25.37$25.193,801 shs$0.00
03/12/2024$25.34$25.34$25.38$25.244,078 shs$0.00
03/11/2024$25.34$25.34$25.50$25.347,690 shs$0.00
03/08/2024$25.25$25.34
+0.36%		$25.59$25.262,794 shs$0.00
03/07/2024$25.37$25.25
-0.47%		$25.59$25.257,793 shs$0.00
03/06/2024$25.43$25.37
-0.24%		$25.59$25.372,161 shs$0.00
03/05/2024$25.43$25.43$25.44$25.411,005 shs$0.00
03/04/2024$25.76$25.43
-1.28%		$25.70$25.2512,653 shs$0.00
03/01/2024$25.60$25.76
+0.63%		$25.76$25.6117,384 shs$0.00
02/29/2024$25.60$25.60$25.63$25.604,207 shs$0.00
02/28/2024$25.58$25.60
+0.08%		$25.61$25.603,217 shs$0.00
02/27/2024$25.62$25.58
-0.16%		$25.63$25.505,736 shs$0.00
02/26/2024$25.59$25.62
+0.12%		$25.62$25.575,054 shs$0.00
02/23/2024$25.47$25.59
+0.47%		$25.68$25.5111,462 shs$0.00
02/22/2024$25.62$25.47
-0.59%		$25.72$25.477,081 shs$0.00
02/21/2024$25.50$25.62
+0.47%		$25.62$25.55300 shs$0.00
02/20/2024$25.68$25.50
-0.70%		$25.67$25.441,813 shs$0.00
02/19/2024$25.68$25.68$25.68$25.3027,000 shs$0.00
02/16/2024$25.67$25.68
+0.04%		$25.68$25.3027,024 shs$0.00
02/15/2024$25.65$25.67
+0.08%		$25.76$25.642,526 shs$0.00

Related Companies:
This page (NASDAQ:FTAIM) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The 1,000X Crypto Playbook
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
Bill Clinton Backing Biden Replacement???
The Freeport Society
Charles Payne Demystifies Options
Unstoppable Prosperity