StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	20.49	20.79	20.17	20.17	20.17	-0.79%	3,354,809
Oct 8, 2026	20.03	20.40	19.85	20.33	20.33	0.40%	3,505,332
Oct 7, 2026	20.79	20.79	19.98	20.25	20.25	-3.30%	3,238,473
Oct 6, 2026	21.20	21.40	20.91	20.94	20.94	-0.48%	3,454,637
Oct 5, 2026	21.05	21.55	20.93	21.04	21.04	-0.05%	3,655,470
Oct 2, 2026	21.45	21.49	20.84	21.05	21.05	-0.57%	3,299,980
Oct 1, 2026	21.24	21.53	20.79	21.17	21.17	-0.84%	3,958,495
Sep 30, 2026	21.63	21.82	21.33	21.35	21.35	-1.84%	3,622,128
Sep 29, 2026	21.78	22.11	21.47	21.75	21.75	-2.12%	4,776,480
Sep 28, 2026	22.36	22.66	22.05	22.22	22.22	-2.29%	5,268,405
Sep 25, 2026	22.09	22.88	21.99	22.74	22.74	2.52%	4,236,801
Sep 24, 2026	22.53	22.64	22.15	22.18	22.18	-1.77%	3,814,402
Sep 23, 2026	22.68	22.99	22.57	22.58	22.58	-0.88%	3,157,934
Sep 22, 2026	23.22	23.32	22.39	22.78	22.78	-0.44%	3,670,590
Sep 21, 2026	22.50	22.88	22.37	22.88	22.88	2.60%	3,406,154
Sep 18, 2026	22.60	22.72	22.29	22.30	22.30	-1.06%	10,078,479
Sep 17, 2026	23.51	23.54	22.38	22.54	22.54	-2.55%	4,893,981
Sep 16, 2026	23.57	23.57	22.83	23.13	23.13	-0.60%	3,360,876
Sep 15, 2026	23.56	23.78	22.96	23.27	23.27	-1.40%	3,740,280
Sep 14, 2026	23.74	23.89	23.51	23.60	23.60	-1.83%	2,904,840
Sep 11, 2026	24.08	24.18	23.69	24.04	24.04	1.65%	2,529,010
Sep 10, 2026	24.02	24.30	23.52	23.65	23.65	-2.35%	2,569,146
Sep 9, 2026	24.35	24.50	23.86	24.22	24.22	-1.02%	2,609,063
Sep 8, 2026	24.85	25.66	24.27	24.47	24.47	-1.37%	3,642,505
Sep 4, 2026	24.53	24.87	24.47	24.81	24.81	0.69%	2,297,582
Sep 3, 2026	24.32	24.72	23.86	24.64	24.64	2.37%	3,152,347
Sep 2, 2026	24.57	24.62	24.03	24.07	24.07	-0.58%	3,077,391
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