StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	24.30	24.88	24.14	24.21	24.21	-1.14%	3,894,311
Aug 31, 2026	24.70	24.84	24.08	24.49	24.49	-2.08%	4,219,606
Aug 28, 2026	25.35	25.46	24.84	25.01	25.01	-0.28%	2,253,671
Aug 27, 2026	25.11	25.22	24.72	25.08	25.08	-0.36%	2,442,427
Aug 26, 2026	25.23	25.63	25.07	25.17	25.17	0.84%	2,566,000
Aug 25, 2026	25.15	25.19	24.72	24.96	24.96	1.59%	3,192,043
Aug 24, 2026	25.19	25.56	24.47	24.57	24.57	-1.96%	4,092,415
Aug 21, 2026	25.36	25.60	25.00	25.06	25.06	-0.67%	2,555,594
Aug 20, 2026	26.27	26.32	25.11	25.23	25.23	-4.43%	2,593,919
Aug 19, 2026	27.09	27.20	26.28	26.40	26.40	-2.19%	2,166,606
Aug 18, 2026	27.13	27.33	26.65	26.99	26.99	-1.46%	2,583,061
Aug 17, 2026	27.78	27.87	27.33	27.39	27.39	-1.83%	2,452,822
Aug 14, 2026	27.56	27.94	27.24	27.90	27.90	2.88%	3,035,213
Aug 13, 2026	27.58	27.58	27.01	27.12	27.12	-0.99%	7,817,271
Aug 12, 2026	28.29	28.47	27.36	27.39	27.39	-2.87%	3,699,729
Aug 11, 2026	28.34	28.80	28.08	28.20	28.20	-0.46%	2,379,637
Aug 10, 2026	30.00	30.00	28.20	28.33	28.33	-2.95%	2,912,972
Aug 7, 2026	29.69	30.82	28.65	29.19	29.19	-2.70%	6,297,742
Aug 6, 2026	30.86	31.64	29.85	30.00	30.00	-3.26%	4,565,751
Aug 5, 2026	30.37	31.12	30.37	31.01	31.01	1.08%	3,638,012
Aug 4, 2026	30.15	30.83	30.14	30.68	30.68	2.37%	2,683,649
Aug 3, 2026	29.40	30.11	29.35	29.97	29.97	2.25%	2,085,437
Jul 31, 2026	29.09	29.50	28.71	29.31	29.31	1.14%	1,829,164
Jul 30, 2026	28.78	29.07	28.16	28.98	28.98	0.87%	2,161,267
Jul 29, 2026	29.89	29.96	28.54	28.73	28.73	-4.74%	3,368,181
Jul 28, 2026	29.53	30.22	29.33	30.16	30.16	2.13%	3,587,390
Jul 27, 2026	29.09	29.86	28.88	29.53	29.53	2.89%	4,644,513
Jul 24, 2026	28.37	28.88	28.32	28.70	28.70	1.56%	2,661,106
Jul 23, 2026	27.31	28.58	27.31	28.26	28.26	2.47%	4,442,215
Jul 22, 2026	27.20	27.80	27.14	27.58	27.58	1.70%	3,299,476
Jul 21, 2026	26.59	27.39	26.20	27.12	27.12	1.76%	3,393,135
Jul 20, 2026	26.81	27.28	26.46	26.65	26.65	-0.30%	3,138,211
Jul 17, 2026	26.44	27.45	26.21	26.73	26.73	0.41%	3,875,928
Jul 16, 2026	27.15	27.27	26.38	26.62	26.62	-3.34%	3,167,210
Jul 15, 2026	27.41	27.65	26.90	27.54	27.54	0.66%	2,339,808
Jul 14, 2026	27.72	28.20	27.30	27.36	27.36	-0.69%	2,529,924
Jul 13, 2026	27.78	28.01	27.06	27.55	27.55	-1.36%	2,588,558
Jul 10, 2026	28.34	28.46	27.66	27.93	27.93	-0.46%	2,240,871
Jul 9, 2026	28.43	28.43	27.66	28.06	28.06	-0.32%	3,828,123
Jul 8, 2026	29.58	29.60	28.13	28.15	28.15	-6.29%	3,818,764
Jul 7, 2026	30.73	30.73	29.68	30.04	30.04	-2.85%	3,814,178
Jul 6, 2026	30.39	31.02	30.21	30.92	30.92	2.69%	3,700,026
Jul 2, 2026	30.26	30.49	29.45	30.11	30.11	0.37%	4,042,346
Jul 1, 2026	30.00	30.47	29.62	30.00	30.00	0.30%	3,898,051
Jun 30, 2026	28.63	29.92	28.23	29.91	29.91	4.43%	3,873,129
Jun 29, 2026	28.16	28.67	28.03	28.64	28.64	1.78%	4,806,388
Jun 26, 2026	27.69	28.44	27.45	28.14	28.14	1.26%	4,846,310
Jun 25, 2026	27.57	28.40	27.43	27.79	27.79	2.47%	5,288,780
Jun 24, 2026	26.90	27.69	26.88	27.12	27.12	1.01%	3,657,691
Jun 23, 2026	26.76	27.19	26.55	26.85	26.85	-1.50%	3,635,577