FTAI Aviation Ltd (FTAI)
78.30
-0.40
(-0.51%)
USD |
NASDAQ |
May 17, 16:00
77.58
-0.72
(-0.92%)
Pre-Market: 08:02
FTAI Aviation Price: 78.30 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 79.25 | 79.56 | 77.25 | 78.24 | 1.074M |
| May 16, 2024 | 79.53 | 80.37 | 78.70 | 78.70 | 329793.0 |
| May 15, 2024 | 79.62 | 80.76 | 79.48 | 79.77 | 1.008M |
| May 14, 2024 | 76.63 | 78.75 | 75.77 | 78.48 | 560502.0 |
| May 13, 2024 | 79.50 | 79.56 | 76.52 | 76.65 | 504353.0 |
| May 10, 2024 | 78.82 | 79.49 | 78.09 | 79.11 | 454844.0 |
| May 09, 2024 | 78.45 | 80.13 | 77.78 | 78.70 | 568140.0 |
| May 08, 2024 | 77.00 | 79.35 | 77.00 | 78.50 | 396826.0 |
| May 07, 2024 | 78.32 | 79.12 | 77.08 | 77.50 | 563798.0 |
| May 06, 2024 | 79.94 | 81.40 | 78.32 | 78.40 | 1.512M |
| May 03, 2024 | 77.50 | 79.60 | 76.74 | 78.32 | 1.316M |
| May 02, 2024 | 74.15 | 75.70 | 73.02 | 75.51 | 1.349M |
| May 01, 2024 | 70.68 | 74.20 | 70.08 | 73.20 | 1.138M |
| Apr 30, 2024 | 72.21 | 72.52 | 70.13 | 70.21 | 1.045M |
| Apr 29, 2024 | 71.33 | 73.40 | 69.93 | 72.59 | 1.052M |
| Apr 26, 2024 | 73.26 | 74.99 | 69.01 | 70.75 | 1.806M |
| Apr 25, 2024 | 72.16 | 74.17 | 71.03 | 73.25 | 1.289M |
| Apr 24, 2024 | 72.95 | 74.44 | 71.27 | 73.45 | 1.046M |
| Apr 23, 2024 | 71.05 | 73.86 | 70.90 | 72.69 | 840846.0 |
| Apr 22, 2024 | 68.70 | 71.36 | 68.50 | 70.89 | 1.365M |
| Apr 19, 2024 | 67.38 | 69.60 | 66.22 | 68.54 | 995479.0 |
| Apr 18, 2024 | 70.56 | 71.48 | 68.03 | 68.07 | 1.118M |
| Apr 17, 2024 | 71.81 | 72.16 | 68.68 | 69.91 | 1.023M |
| Apr 16, 2024 | 70.42 | 72.43 | 70.00 | 71.72 | 1.273M |
| Apr 15, 2024 | 72.02 | 72.99 | 70.36 | 71.02 | 806686.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.67
Minimum
Mar 18 2020
79.77
Maximum
May 15 2024
25.65
Average
23.19
Median
Dec 24 2020
Price Benchmarks
| GATX Corp | 137.24 |
| Willis Lease Finance Corp | 65.86 |
| Air Lease Corp | 49.27 |
| H&E Equipment Services Inc | 48.97 |
| McGrath RentCorp | 111.60 |
Price Related Metrics
| PE Ratio | 35.73 |
| PS Ratio | 6.539 |
| PEG Ratio | 0.0567 |
| Price to Book Value | 44.33 |
| Earnings Yield | 2.80% |
| Market Cap | 7.843B |
| PEGY Ratio | 0.0566 |
| Operating PE Ratio | 20.70 |
| Normalized PE Ratio | 33.11 |