StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	25.68	25.80	24.24	24.27	24.27	-3.65%	1,174,862
Nov 19, 2025	24.70	25.32	24.37	25.19	25.19	2.86%	1,761,277
Nov 18, 2025	24.66	24.98	24.25	24.49	24.49	-0.69%	1,470,420
Nov 17, 2025	25.47	25.66	24.51	24.66	24.66	-3.75%	2,163,973
Nov 14, 2025	25.00	25.70	24.79	25.62	25.62	0.16%	2,130,269
Nov 13, 2025	26.36	26.77	25.42	25.58	25.58	-2.96%	1,588,683
Nov 12, 2025	27.14	27.51	26.25	26.36	26.36	-3.34%	1,364,773
Nov 11, 2025	28.12	28.37	27.06	27.27	27.27	-0.98%	2,320,935
Nov 10, 2025	27.09	27.64	26.90	27.54	27.54	2.61%	2,367,416
Nov 7, 2025	26.58	26.85	26.01	26.84	26.84	-	2,520,772
Nov 6, 2025	27.21	27.39	26.73	26.84	26.84	-1.65%	998,319
Nov 5, 2025	27.07	27.50	26.87	27.29	27.29	-0.76%	1,453,471
Nov 4, 2025	27.88	28.37	27.44	27.50	27.50	-3.37%	3,477,465
Nov 3, 2025	28.88	29.00	27.98	28.46	28.46	-1.49%	1,378,615
Oct 31, 2025	28.53	29.01	28.37	28.89	28.89	1.19%	1,396,633
Oct 30, 2025	28.53	29.20	28.32	28.55	28.55	-0.28%	1,544,876
Oct 29, 2025	28.46	28.85	28.16	28.63	28.63	0.35%	1,385,403
Oct 28, 2025	29.09	29.09	28.24	28.53	28.53	-1.14%	1,638,389
Oct 27, 2025	29.17	29.31	28.70	28.86	28.86	-0.28%	1,681,771
Oct 24, 2025	29.13	29.39	28.85	28.94	28.94	0.03%	1,947,866
Oct 23, 2025	27.95	29.03	27.84	28.93	28.93	3.40%	1,490,351
Oct 22, 2025	28.33	28.52	27.87	27.98	27.98	-1.48%	1,249,077
Oct 21, 2025	27.70	28.46	27.70	28.40	28.40	3.01%	1,181,311
Oct 20, 2025	27.45	27.75	27.20	27.57	27.57	1.06%	1,330,971
Oct 17, 2025	27.62	27.94	26.90	27.28	27.28	-2.22%	1,679,235
Oct 16, 2025	28.61	28.74	27.71	27.90	27.90	-1.52%	2,284,115
Oct 15, 2025	29.14	29.64	27.72	28.33	28.33	-1.08%	2,676,635
Oct 14, 2025	27.61	28.88	27.11	28.64	28.64	4.11%	2,307,226
Oct 13, 2025	26.75	28.32	26.32	27.51	27.51	4.13%	3,440,955
Oct 10, 2025	27.09	27.22	26.23	26.42	26.42	-1.38%	1,373,144
Oct 9, 2025	27.18	27.29	26.65	26.79	26.79	-1.40%	1,005,162
Oct 8, 2025	26.60	27.19	26.55	27.17	27.17	2.34%	919,329
Oct 7, 2025	26.56	26.80	26.23	26.55	26.55	0.15%	1,174,400
Oct 6, 2025	26.71	26.91	26.49	26.51	26.51	-0.34%	1,314,300
Oct 3, 2025	27.38	27.38	26.56	26.60	26.60	-2.71%	1,251,471
Oct 2, 2025	27.44	27.67	27.07	27.34	27.34	-0.40%	3,267,456
Oct 1, 2025	27.00	27.60	27.00	27.45	27.45	0.59%	5,054,870
Sep 30, 2025	26.49	27.42	26.42	27.29	27.29	3.14%	2,629,034
Sep 29, 2025	26.94	26.95	26.33	26.46	26.46	-1.01%	2,170,939
Sep 26, 2025	26.52	26.99	26.39	26.73	26.73	1.98%	1,735,881
Sep 25, 2025	25.99	26.31	25.77	26.21	26.21	0.11%	1,238,012
Sep 24, 2025	27.24	27.40	26.17	26.18	26.18	-2.75%	1,411,604
Sep 23, 2025	27.88	28.35	26.89	26.92	26.92	-3.10%	1,737,597
Sep 22, 2025	27.54	27.84	27.38	27.78	27.78	0.73%	1,161,100
Sep 19, 2025	28.00	28.00	27.43	27.58	27.58	-1.32%	3,087,158
Sep 18, 2025	27.53	28.16	27.22	27.95	27.95	1.56%	1,390,064
Sep 17, 2025	27.36	27.83	27.16	27.52	27.52	0.77%	2,310,698
Sep 16, 2025	27.26	27.51	27.06	27.31	27.31	1.07%	1,310,407
Sep 15, 2025	27.20	27.41	26.90	27.02	27.02	-0.52%	1,381,063
Sep 12, 2025	27.84	27.99	27.12	27.16	27.16	-0.69%	923,908