StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
28.26
-0.14 (-0.49%)
Aug 5, 2025, 1:09 PM - Market open
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 28.63 | 28.76 | 28.06 | 28.28 | - | -0.42% | 462,418 |
| Aug 4, 2025 | 28.32 | 28.79 | 28.16 | 28.40 | 28.40 | 1.94% | 2,252,069 |
| Aug 1, 2025 | 28.12 | 28.36 | 27.45 | 27.86 | 27.86 | -2.42% | 1,620,823 |
| Jul 31, 2025 | 28.26 | 28.68 | 27.80 | 28.55 | 28.55 | 1.31% | 1,897,612 |
| Jul 30, 2025 | 28.24 | 28.50 | 28.00 | 28.18 | 28.18 | 0.36% | 1,850,817 |
| Jul 29, 2025 | 28.50 | 28.61 | 27.88 | 28.08 | 28.08 | -0.39% | 1,192,172 |
| Jul 28, 2025 | 28.35 | 28.48 | 27.90 | 28.19 | 28.19 | -0.21% | 1,052,596 |
| Jul 25, 2025 | 28.42 | 28.55 | 28.03 | 28.25 | 28.25 | -0.35% | 1,115,497 |
| Jul 24, 2025 | 28.62 | 28.79 | 28.24 | 28.35 | 28.35 | -1.36% | 1,331,595 |
| Jul 23, 2025 | 29.22 | 29.31 | 28.66 | 28.74 | 28.74 | -0.45% | 1,665,272 |
| Jul 22, 2025 | 29.61 | 29.79 | 28.65 | 28.87 | 28.87 | -2.99% | 1,776,106 |
| Jul 21, 2025 | 30.40 | 30.43 | 29.76 | 29.76 | 29.76 | -2.11% | 1,452,097 |
| Jul 18, 2025 | 30.83 | 30.99 | 30.38 | 30.40 | 30.40 | -1.20% | 1,214,946 |
| Jul 17, 2025 | 30.46 | 30.93 | 30.22 | 30.77 | 30.77 | 1.65% | 1,187,606 |
| Jul 16, 2025 | 30.17 | 30.40 | 29.97 | 30.27 | 30.27 | 0.33% | 2,569,603 |
| Jul 15, 2025 | 30.60 | 30.83 | 30.16 | 30.17 | 30.17 | -1.28% | 1,972,754 |
| Jul 14, 2025 | 29.84 | 30.74 | 29.70 | 30.56 | 30.56 | 2.41% | 1,316,365 |
| Jul 11, 2025 | 29.76 | 30.12 | 29.60 | 29.84 | 29.84 | -0.57% | 1,261,684 |
| Jul 10, 2025 | 30.56 | 30.95 | 29.92 | 30.01 | 30.01 | -0.17% | 1,268,686 |
| Jul 9, 2025 | 30.83 | 30.86 | 29.98 | 30.06 | 30.06 | -1.28% | 3,606,792 |
| Jul 8, 2025 | 30.80 | 30.94 | 30.21 | 30.45 | 30.45 | -1.04% | 2,840,959 |
| Jul 7, 2025 | 30.90 | 31.18 | 30.55 | 30.77 | 30.77 | -0.36% | 3,204,597 |
| Jul 3, 2025 | 31.01 | 31.23 | 30.83 | 30.88 | 30.88 | -0.29% | 1,353,275 |
| Jul 2, 2025 | 30.70 | 30.97 | 30.31 | 30.97 | 30.97 | 1.14% | 4,934,028 |
| Jul 1, 2025 | 31.65 | 31.85 | 30.51 | 30.62 | 30.62 | -3.25% | 3,328,699 |
| Jun 30, 2025 | 31.76 | 31.97 | 31.46 | 31.65 | 31.65 | 0.06% | 3,700,061 |
| Jun 27, 2025 | 30.79 | 31.70 | 30.73 | 31.63 | 31.63 | 2.79% | 7,006,103 |
| Jun 26, 2025 | 30.51 | 31.18 | 30.31 | 30.77 | 30.77 | 2.02% | 3,223,086 |
| Jun 25, 2025 | 30.29 | 30.29 | 30.02 | 30.16 | 30.16 | 0.10% | 1,500,394 |
| Jun 24, 2025 | 30.07 | 30.27 | 29.42 | 30.13 | 30.13 | 0.57% | 1,790,963 |
| Jun 23, 2025 | 29.29 | 30.03 | 29.00 | 29.96 | 29.96 | 2.60% | 2,616,444 |
| Jun 20, 2025 | 29.86 | 29.89 | 29.10 | 29.20 | 29.20 | -1.78% | 5,803,970 |
| Jun 18, 2025 | 30.27 | 30.45 | 29.66 | 29.73 | 29.73 | -1.56% | 2,511,726 |
| Jun 17, 2025 | 30.52 | 30.70 | 30.18 | 30.20 | 30.20 | -0.98% | 1,255,561 |
| Jun 16, 2025 | 30.77 | 31.00 | 30.44 | 30.50 | 30.50 | 0.30% | 1,830,772 |
| Jun 13, 2025 | 30.49 | 30.99 | 30.25 | 30.41 | 30.41 | -1.17% | 2,362,208 |
| Jun 12, 2025 | 30.44 | 30.90 | 30.38 | 30.77 | 30.77 | 0.10% | 2,470,488 |
| Jun 11, 2025 | 30.69 | 30.94 | 30.06 | 30.74 | 30.74 | -0.10% | 1,474,145 |
| Jun 10, 2025 | 30.98 | 31.07 | 30.69 | 30.77 | 30.77 | 0.07% | 1,474,741 |
| Jun 9, 2025 | 30.53 | 30.93 | 30.18 | 30.75 | 30.75 | 0.72% | 1,918,614 |
| Jun 6, 2025 | 29.94 | 30.58 | 29.84 | 30.53 | 30.53 | 2.79% | 3,430,535 |
| Jun 5, 2025 | 30.00 | 30.01 | 29.68 | 29.70 | 29.70 | -0.44% | 2,316,277 |
| Jun 4, 2025 | 29.78 | 30.00 | 29.56 | 29.83 | 29.83 | 0.34% | 1,887,316 |
| Jun 3, 2025 | 29.81 | 29.94 | 29.36 | 29.73 | 29.73 | 0.30% | 2,820,495 |
| Jun 2, 2025 | 29.22 | 29.64 | 28.88 | 29.64 | 29.64 | 1.06% | 1,621,761 |
| May 30, 2025 | 29.04 | 29.36 | 28.79 | 29.33 | 29.33 | 1.07% | 1,948,345 |
| May 29, 2025 | 28.89 | 29.04 | 28.44 | 29.02 | 29.02 | 0.66% | 2,359,850 |
| May 28, 2025 | 28.70 | 28.86 | 28.34 | 28.83 | 28.83 | 0.52% | 2,866,043 |
| May 27, 2025 | 28.59 | 28.88 | 28.25 | 28.68 | 28.68 | 1.85% | 3,857,397 |
| May 23, 2025 | 27.70 | 28.32 | 27.61 | 28.16 | 28.16 | 0.57% | 7,277,174 |