StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	30.90	33.26	30.24	31.90	31.90	3.47%	7,368,054
Feb 25, 2026	32.05	32.22	30.74	30.83	30.83	-3.17%	2,927,377
Feb 24, 2026	31.35	31.96	31.16	31.84	31.84	1.37%	1,844,199
Feb 23, 2026	31.68	31.73	31.06	31.41	31.41	-1.72%	2,683,583
Feb 20, 2026	31.39	32.04	31.29	31.96	31.96	1.65%	3,096,275
Feb 19, 2026	31.10	31.54	30.96	31.44	31.44	0.58%	1,792,092
Feb 18, 2026	31.23	31.77	31.06	31.26	31.26	0.71%	1,809,110
Feb 17, 2026	30.60	31.25	30.42	31.04	31.04	1.54%	2,268,307
Feb 13, 2026	30.24	30.95	30.15	30.57	30.57	1.83%	2,469,797
Feb 12, 2026	30.05	30.95	29.79	30.02	30.02	0.43%	3,299,239
Feb 11, 2026	30.84	31.02	29.70	29.89	29.89	-2.64%	2,412,207
Feb 10, 2026	31.14	31.14	30.60	30.70	30.70	-0.74%	2,392,828
Feb 9, 2026	30.58	31.02	30.47	30.93	30.93	1.18%	2,544,386
Feb 6, 2026	30.17	30.64	29.93	30.57	30.57	3.59%	3,149,438
Feb 5, 2026	29.70	29.85	28.63	29.51	29.51	-1.30%	4,978,976
Feb 4, 2026	30.47	30.78	29.19	29.90	29.90	-2.06%	5,176,426
Feb 3, 2026	30.86	31.10	29.89	30.53	30.53	-1.33%	3,378,140
Feb 2, 2026	30.38	31.20	30.18	30.94	30.94	0.16%	7,086,438
Jan 30, 2026	30.90	31.24	30.77	30.89	30.89	-0.93%	5,895,273
Jan 29, 2026	31.93	32.21	31.10	31.18	31.18	-1.30%	18,532,967
Jan 28, 2026	31.94	32.18	31.54	31.59	31.59	-4.62%	22,633,657
Jan 27, 2026	33.01	33.46	32.69	33.12	33.12	1.22%	1,272,479
Jan 26, 2026	32.99	33.05	32.27	32.72	32.72	-0.76%	1,876,473
Jan 23, 2026	32.45	33.07	32.33	32.97	32.97	1.92%	3,221,461
Jan 22, 2026	31.98	32.43	31.75	32.35	32.35	1.32%	3,073,100
Jan 21, 2026	32.18	32.49	31.22	31.93	31.93	-0.31%	21,646,012
Jan 20, 2026	34.43	34.48	32.00	32.03	32.03	-1.39%	7,659,824
Jan 16, 2026	32.50	32.70	32.11	32.48	32.48	-0.22%	2,180,589
Jan 15, 2026	32.80	32.97	32.41	32.55	32.55	0.37%	1,590,377
Jan 14, 2026	32.44	32.69	31.83	32.43	32.43	-	1,540,415
Jan 13, 2026	32.00	32.61	32.00	32.43	32.43	1.73%	2,156,427
Jan 12, 2026	30.77	32.08	30.77	31.88	31.88	3.57%	1,925,239
Jan 9, 2026	30.78	31.36	30.51	30.78	30.78	0.46%	1,325,107
Jan 8, 2026	30.59	31.05	30.02	30.64	30.64	0.92%	1,777,227
Jan 7, 2026	30.38	30.76	30.00	30.36	30.36	-0.07%	1,605,924
Jan 6, 2026	30.35	30.70	30.02	30.38	30.38	0.03%	3,054,217
Jan 5, 2026	30.00	30.50	29.79	30.37	30.37	2.46%	2,508,644
Jan 2, 2026	28.81	29.76	28.62	29.64	29.64	3.35%	1,445,470
Dec 31, 2025	28.97	28.97	28.51	28.68	28.68	-0.38%	1,527,804
Dec 30, 2025	29.05	29.05	28.65	28.79	28.79	-0.72%	1,831,176
Dec 29, 2025	29.13	29.22	28.82	29.00	29.00	-0.55%	868,651
Dec 26, 2025	29.39	29.50	29.10	29.16	29.16	-0.85%	626,513
Dec 24, 2025	29.60	29.60	29.24	29.41	29.41	0.03%	488,988
Dec 23, 2025	29.36	29.65	29.23	29.40	29.40	-0.47%	866,815
Dec 22, 2025	28.80	29.55	28.58	29.54	29.54	3.07%	1,275,566
Dec 19, 2025	28.05	28.83	28.05	28.66	28.66	2.61%	2,689,788
Dec 18, 2025	27.45	28.23	27.36	27.93	27.93	3.06%	1,171,441
Dec 17, 2025	27.23	27.79	26.90	27.10	27.10	-1.17%	1,775,860
Dec 16, 2025	27.28	27.66	26.98	27.42	27.42	0.07%	1,057,744
Dec 15, 2025	28.10	28.10	27.12	27.40	27.40	-1.44%	1,250,647