StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	32.00	32.61	32.00	32.47	-	1.85%	1,240,191
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
Dec 12, 2025	27.53	28.10	27.28	27.80	27.80	1.05%	2,018,837
Dec 11, 2025	27.39	27.79	27.11	27.51	27.51	0.36%	954,415
Dec 10, 2025	28.00	28.13	26.65	27.41	27.41	2.12%	2,130,467
Dec 9, 2025	26.71	27.26	26.66	26.84	26.84	0.90%	1,829,144
Dec 8, 2025	26.67	26.89	26.44	26.60	26.60	0.15%	2,143,846
Dec 5, 2025	26.57	26.65	26.02	26.56	26.56	-0.19%	1,229,527
Dec 4, 2025	26.00	26.77	25.86	26.61	26.61	2.78%	1,253,211
Dec 3, 2025	25.46	25.89	25.31	25.89	25.89	1.65%	1,706,487
Dec 2, 2025	25.40	25.72	25.26	25.47	25.47	1.35%	1,083,381
Dec 1, 2025	25.87	25.92	25.07	25.13	25.13	-3.79%	1,355,303
Nov 28, 2025	25.84	26.15	25.46	26.12	26.12	1.87%	561,766
Nov 26, 2025	25.22	25.74	25.21	25.64	25.64	1.95%	1,327,400
Nov 25, 2025	24.94	25.34	24.76	25.15	25.15	0.40%	1,473,496
Nov 24, 2025	24.70	25.09	24.55	25.05	25.05	1.25%	1,211,257
Nov 21, 2025	24.27	24.86	23.97	24.74	24.74	1.94%	1,402,432
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