Historical Stock Price
| Home |
| Free Dividend Report |
| FTAI Dividend History |
| FTAI Historical Stock Prices |
| FTAI Preferred Stock |
| FTAI Options Chain |
| Stock Message Boards |
FTAI Aviation (FTAI) has the following price history information. Looking back at FTAI historical stock prices for the last five trading days, on April 12, 2024, FTAI opened at $71.08, traded as high as $71.83 and as low as $70.33, and closed at $71.08. Trading volume was a total of 472.70K shares. On April 15, 2024, FTAI opened at $72.02, traded as high as $72.99 and as low as $70.36, and closed at $71.02. Trading volume was a total of 806.60K shares. On April 16, 2024, FTAI opened at $70.42, traded as high as $72.43 and as low as $70.00, and closed at $71.72. Trading volume was a total of 1.27M shares. On April 17, 2024, FTAI opened at $71.81, traded as high as $72.16 and as low as $68.68, and closed at $69.91. Trading volume was a total of 1.02M shares. On April 18, 2024, FTAI opened at $70.56, traded as high as $71.48 and as low as $68.03, and closed at $68.07. Trading volume was a total of 1.12M shares.
FTAI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FTAI Aviation shares, starting with a $10,000 purchase of FTAI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/15/2015 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $14.13 | ||
| End price/share: | $68.07 | ||
| Starting shares: | 707.71 | ||
| Ending shares: | 1,378.03 | ||
| Dividends reinvested/share: | $9.87 | ||
| Total return: | 838.03% | ||
| Average Annual Total Return: | 28.48% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $93,834.69 | ||
| Years: | 8.93 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/15/2015 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $14.13 | ||
| End price/share: | $68.07 | ||
| Dividends collected/share: | $9.87 | ||
| Total return: | 451.57% | ||
| Average Annual Total Return: | 21.06% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $55,150.37 | ||
| Years: | 8.93 | ||
 | |||||
| FTAI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $71.08 | $71.83 | $70.33 | $71.08 | 472.70K |
| 04/15/2024 | $72.02 | $72.99 | $70.36 | $71.02 | 806.60K |
| 04/16/2024 | $70.42 | $72.43 | $70.00 | $71.72 | 1.27M |
| 04/17/2024 | $71.81 | $72.16 | $68.68 | $69.91 | 1.02M |
| 04/18/2024 | $70.56 | $71.48 | $68.03 | $68.07 | 1.12M |
|
| About FTAI Aviation |
| Fortress Transportation and Infrastructure Investors is a holding company. Through its subsidiary, Fortress Worldwide Transportation and Infrastructure General Partnership, is engaged in the acquiring, managing and disposing of transportation and transportation-related infrastructure and equipment assets. Co.'s operations consist of two primary business units: Infrastructure and Equipment Leasing. Co.'s Infrastructure Business acquires long-lived assets that provide services or functions to transportation networks. Co.'s Equipment Leasing Business acquires assets that are designed to carry cargo or people or provide functionality to transportation infrastructure. |
| FTAI Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $71.08 |
| 04/15/2024 | $71.02 |
| 04/16/2024 | $71.72 |
| 04/17/2024 | $69.91 |
| 04/18/2024 | $68.07 |
| Industrials Historical Prices |
| FTAI is categorized under the Industrials sector; below are some other companies in the same sector:
FTEK Historical Stock Prices Also explore: FTAI shares outstanding history
|
Free FTAI Email Alerts:
FTAI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.