StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	29.94	30.58	29.84	30.53	30.53	2.79%	3,418,882
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
May 22, 2025	28.16	28.36	27.75	28.00	28.00	-1.34%	14,141,222
May 21, 2025	29.16	29.16	27.93	28.38	28.38	-2.14%	2,816,101
May 20, 2025	28.99	29.56	28.89	29.00	29.00	-3.11%	2,300,653
May 19, 2025	29.59	30.07	29.54	29.93	29.93	-0.07%	1,445,883
May 16, 2025	30.33	30.33	29.82	29.95	29.95	-0.86%	1,232,341
May 15, 2025	30.43	30.50	29.84	30.21	30.21	0.03%	1,855,282
May 14, 2025	29.83	30.59	29.51	30.20	30.20	1.17%	2,244,411
May 13, 2025	28.51	30.20	27.50	29.85	29.85	4.37%	3,359,769
May 12, 2025	28.90	28.99	28.03	28.60	28.60	2.88%	3,044,948
May 9, 2025	27.94	28.14	27.43	27.80	27.80	-0.18%	2,915,853
May 8, 2025	27.44	28.12	27.38	27.85	27.85	2.69%	1,155,126
May 7, 2025	27.27	27.60	26.90	27.12	27.12	-0.48%	1,257,013
May 6, 2025	27.47	27.77	27.18	27.25	27.25	-1.48%	1,097,078
May 5, 2025	27.65	28.10	27.60	27.66	27.66	-0.82%	942,800
May 2, 2025	27.66	28.01	27.45	27.89	27.89	2.88%	943,762
May 1, 2025	26.91	27.59	26.90	27.11	27.11	0.33%	1,434,384
Apr 30, 2025	26.61	27.09	26.20	27.02	27.02	0.33%	1,115,253
Apr 29, 2025	26.67	27.09	26.52	26.93	26.93	0.56%	3,228,133
Apr 28, 2025	26.59	26.83	26.25	26.78	26.78	1.13%	953,769
Apr 25, 2025	26.34	26.52	26.00	26.48	26.48	0.84%	1,238,875
Apr 24, 2025	25.51	26.47	25.35	26.26	26.26	2.78%	752,137
Apr 23, 2025	25.60	26.20	25.21	25.55	25.55	2.73%	1,844,874
Apr 22, 2025	24.44	24.91	24.24	24.87	24.87	2.68%	1,288,085
Apr 21, 2025	25.27	25.51	24.05	24.22	24.22	-4.95%	2,787,153
Apr 17, 2025	25.49	25.92	25.27	25.48	25.48	0.87%	1,301,347
Apr 16, 2025	25.66	25.73	25.04	25.26	25.26	-1.41%	2,209,738
Apr 15, 2025	25.18	25.66	25.18	25.62	25.62	2.28%	1,946,548
Apr 14, 2025	24.91	25.19	24.59	25.05	25.05	2.24%	2,040,329
Apr 11, 2025	24.72	24.90	23.91	24.50	24.50	-0.12%	2,660,970
Apr 10, 2025	24.86	25.04	23.91	24.53	24.53	-2.93%	3,072,221
Apr 9, 2025	22.04	25.68	22.00	25.27	25.27	13.68%	6,032,898
Apr 8, 2025	23.82	23.93	21.85	22.23	22.23	-1.46%	3,274,166
Apr 7, 2025	22.17	23.68	21.31	22.56	22.56	-2.46%	5,363,592
Apr 4, 2025	24.58	24.86	23.05	23.13	23.13	-9.65%	8,416,030
Apr 3, 2025	26.48	26.71	24.98	25.60	25.60	-5.85%	4,869,983
Apr 2, 2025	26.50	27.35	26.29	27.19	27.19	1.42%	4,592,698
Apr 1, 2025	27.03	27.19	26.44	26.81	26.81	0.64%	4,203,709
Mar 31, 2025	26.76	27.13	26.21	26.64	26.64	-1.99%	4,349,845
Mar 28, 2025	28.02	28.16	27.14	27.18	27.18	-3.07%	7,988,654
Mar 27, 2025	27.89	28.29	27.50	28.04	28.04	1.08%	8,731,442