StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.27	27.38	26.13	26.13	26.13	-4.04%	722,737
Feb 20, 2025	27.01	27.30	26.72	27.23	27.23	0.48%	645,866
Feb 19, 2025	26.99	27.23	26.64	27.10	27.10	0.82%	1,918,504
Feb 18, 2025	26.80	27.02	26.27	26.88	26.88	1.13%	610,885
Feb 14, 2025	27.01	27.27	25.76	26.58	26.58	-1.52%	968,306
Feb 13, 2025	28.01	28.05	26.82	26.99	26.99	-2.95%	848,837
Feb 12, 2025	27.31	27.93	27.21	27.81	27.81	0.80%	585,279
Feb 11, 2025	27.22	27.72	27.04	27.59	27.59	0.88%	779,823
Feb 10, 2025	27.34	27.46	27.03	27.35	27.35	-0.26%	354,622
Feb 7, 2025	27.30	27.68	27.00	27.42	27.42	1.37%	789,852
Feb 6, 2025	27.38	27.38	26.66	27.05	27.05	-0.44%	966,876
Feb 5, 2025	27.36	27.97	26.98	27.17	27.17	0.44%	866,901
Feb 4, 2025	27.06	27.40	26.88	27.05	27.05	-0.18%	1,201,650
Feb 3, 2025	26.21	27.40	26.11	27.10	27.10	0.97%	1,001,346
Jan 31, 2025	26.99	27.28	26.70	26.84	26.84	-0.22%	845,573
Jan 30, 2025	26.26	27.17	26.22	26.90	26.90	3.10%	760,738
Jan 29, 2025	26.19	26.51	25.91	26.09	26.09	0.23%	730,086
Jan 28, 2025	26.30	26.70	25.82	26.03	26.03	-0.38%	494,786
Jan 27, 2025	25.89	26.33	25.65	26.13	26.13	0.35%	910,227
Jan 24, 2025	26.77	27.07	26.02	26.04	26.04	-3.20%	1,317,947
Jan 23, 2025	25.25	27.09	25.13	26.90	26.90	8.03%	2,117,866
Jan 22, 2025	25.21	25.21	24.61	24.90	24.90	-0.60%	2,043,490
Jan 21, 2025	24.91	25.14	24.42	25.05	25.05	1.66%	2,091,435
Jan 17, 2025	23.81	24.66	23.77	24.64	24.64	3.44%	1,398,133
Jan 16, 2025	24.24	24.62	23.81	23.82	23.82	-1.12%	915,698
Jan 15, 2025	24.56	24.72	24.03	24.09	24.09	0.33%	1,593,806
Jan 14, 2025	23.24	24.17	23.01	24.01	24.01	3.67%	1,228,077
Jan 13, 2025	23.01	23.35	22.85	23.16	23.16	-0.22%	2,147,346
Jan 10, 2025	22.95	23.58	22.83	23.21	23.21	0.74%	2,093,678
Jan 8, 2025	22.84	23.06	22.50	23.04	23.04	0.17%	2,313,444
Jan 7, 2025	23.80	23.95	22.80	23.00	23.00	-3.36%	3,527,983
Jan 6, 2025	24.12	24.16	23.61	23.80	23.80	-1.00%	3,133,573
Jan 3, 2025	24.55	24.72	24.03	24.04	24.04	-2.04%	1,959,745
Jan 2, 2025	25.00	25.37	24.53	24.54	24.54	-0.89%	1,274,750
Dec 31, 2024	25.68	25.98	24.63	24.76	24.76	-2.40%	1,742,204
Dec 30, 2024	25.19	25.56	24.81	25.37	25.37	-0.82%	1,066,772
Dec 27, 2024	25.30	25.81	25.18	25.58	25.58	0.31%	1,065,730
Dec 26, 2024	25.48	26.33	25.35	25.50	25.50	0.08%	1,117,571
Dec 24, 2024	25.51	25.83	25.23	25.48	25.48	0.31%	630,692
Dec 23, 2024	25.74	25.74	25.12	25.40	25.40	-2.57%	2,729,202
Dec 20, 2024	25.12	26.18	24.96	26.07	26.07	4.24%	12,592,158
Dec 19, 2024	25.01	25.32	24.58	25.01	25.01	0.12%	2,368,495
Dec 18, 2024	25.33	25.73	24.55	24.98	24.98	-1.77%	2,235,547
Dec 17, 2024	26.00	26.15	25.43	25.43	25.43	-2.90%	1,338,357
Dec 16, 2024	26.20	26.87	25.90	26.19	26.19	0.34%	1,662,698
Dec 13, 2024	25.50	26.13	25.49	26.10	26.10	1.91%	1,328,201
Dec 12, 2024	27.00	27.19	25.55	25.61	25.61	-6.12%	1,676,853
Dec 11, 2024	26.90	27.39	26.63	27.28	27.28	1.04%	693,026
Dec 10, 2024	26.91	27.59	25.93	27.00	27.00	-0.77%	1,303,025
Dec 9, 2024	28.76	29.00	27.09	27.21	27.21	-4.36%	1,180,875
Dec 6, 2024	28.35	28.47	28.00	28.45	28.45	0.49%	1,000,474
Dec 5, 2024	28.21	28.71	28.07	28.31	28.31	-0.32%	1,354,905
Dec 4, 2024	27.86	28.63	27.86	28.40	28.40	0.50%	414,661
Dec 3, 2024	28.00	28.81	27.84	28.26	28.26	0.75%	891,917
Dec 2, 2024	28.65	28.83	27.75	28.05	28.05	-2.13%	869,612
Nov 29, 2024	28.56	28.91	28.40	28.66	28.66	0.56%	574,947
Nov 27, 2024	28.94	29.75	28.49	28.50	28.50	-2.96%	896,452
Nov 26, 2024	28.95	29.79	28.85	29.37	29.37	0.44%	878,049
Nov 25, 2024	28.54	29.30	28.32	29.24	29.24	2.02%	790,707
Nov 22, 2024	28.72	29.15	28.13	28.66	28.66	-0.76%	1,594,148
Nov 21, 2024	28.32	29.23	28.32	28.88	28.88	1.26%	1,219,138
Nov 20, 2024	28.50	28.63	28.00	28.52	28.52	0.60%	544,098
Nov 19, 2024	28.51	28.73	28.00	28.35	28.35	-0.63%	1,597,632
Nov 18, 2024	28.07	28.71	28.01	28.53	28.53	1.35%	724,443
Nov 15, 2024	27.01	28.16	26.78	28.15	28.15	3.87%	1,147,273
Nov 14, 2024	28.48	28.92	26.96	27.10	27.10	-6.78%	2,488,129
Nov 13, 2024	29.18	29.48	28.27	29.07	29.07	-0.85%	1,721,947
Nov 12, 2024	30.03	30.03	29.12	29.32	29.32	-1.94%	1,072,696
Nov 11, 2024	29.91	30.36	29.75	29.90	29.90	0.47%	558,226
Nov 8, 2024	29.16	30.19	28.88	29.76	29.76	1.67%	652,386
Nov 7, 2024	30.08	30.21	29.10	29.27	29.27	-2.56%	398,942
Nov 6, 2024	29.56	30.57	29.20	30.04	30.04	3.51%	1,032,470
Nov 5, 2024	28.50	29.53	28.19	29.02	29.02	1.43%	3,160,454
Nov 4, 2024	28.50	29.08	28.25	28.61	28.61	0.39%	1,182,052
Nov 1, 2024	29.00	29.21	28.45	28.50	28.50	-1.21%	1,388,233
Oct 31, 2024	29.19	29.65	28.71	28.85	28.85	-1.84%	452,956
Oct 30, 2024	29.10	29.60	28.98	29.39	29.39	0.65%	429,376
Oct 29, 2024	29.30	29.59	28.41	29.20	29.20	-1.72%	2,339,134
Oct 28, 2024	30.00	30.82	29.27	29.71	29.71	-1.79%	1,773,633
Oct 25, 2024	31.10	31.42	30.00	30.25	30.25	-2.95%	1,317,125
Oct 24, 2024	31.25	32.00	31.11	31.17	31.17	-0.61%	867,339
Oct 23, 2024	30.99	31.80	30.99	31.36	31.36	0.61%	434,396
Oct 22, 2024	32.16	32.19	30.88	31.17	31.17	-2.75%	744,162
Oct 21, 2024	31.35	32.38	31.02	32.05	32.05	1.68%	1,140,915
Oct 18, 2024	32.50	32.58	31.30	31.52	31.52	-3.58%	838,045
Oct 17, 2024	32.27	33.00	32.13	32.69	32.69	1.90%	580,253
Oct 16, 2024	32.36	32.59	31.43	32.08	32.08	-0.80%	797,661
Oct 15, 2024	31.66	32.60	31.55	32.34	32.34	2.02%	1,396,970
Oct 14, 2024	31.15	31.71	30.59	31.70	31.70	3.09%	1,216,231
Oct 11, 2024	31.60	32.05	30.73	30.75	30.75	-2.69%	1,540,758
Oct 10, 2024	32.24	32.49	31.48	31.60	31.60	-2.50%	1,449,423
Oct 9, 2024	32.95	34.38	32.41	32.41	32.41	-1.46%	1,788,224
Oct 8, 2024	32.41	33.75	32.27	32.89	32.89	1.48%	8,476,112
Oct 7, 2024	32.37	33.23	32.20	32.41	32.41	-0.28%	2,532,225
Oct 4, 2024	32.81	33.20	32.26	32.50	32.50	-1.43%	1,748,911
Oct 3, 2024	32.24	33.25	32.12	32.97	32.97	0.67%	5,358,388