StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.84	24.01	23.16	23.38	23.38	-1.72%	4,805,317
Oct 29, 2026	22.68	24.12	22.45	23.79	23.79	7.11%	4,463,164
Oct 28, 2026	22.41	22.56	22.01	22.21	22.21	-0.94%	3,187,663
Oct 27, 2026	22.49	22.56	21.86	22.42	22.42	-0.09%	2,674,133
Oct 26, 2026	21.78	22.48	21.75	22.44	22.44	3.03%	2,722,279
Oct 23, 2026	21.44	21.82	21.00	21.78	21.78	0.28%	3,502,911
Oct 22, 2026	21.28	21.78	21.20	21.72	21.72	1.26%	2,738,974
Oct 21, 2026	21.88	22.14	21.34	21.45	21.45	0.09%	3,352,098
Oct 20, 2026	21.25	21.73	21.00	21.43	21.43	0.28%	2,965,404
Oct 19, 2026	21.24	21.42	20.90	21.37	21.37	0.28%	2,474,823
Oct 16, 2026	21.24	21.96	21.15	21.31	21.31	1.52%	4,930,262
Oct 15, 2026	19.99	21.00	19.83	20.99	20.99	6.22%	3,658,981
Oct 14, 2026	19.56	20.10	19.56	19.76	19.76	-0.60%	2,352,383
Oct 13, 2026	20.00	20.26	19.60	19.88	19.88	-0.15%	3,663,166
Oct 12, 2026	20.05	20.40	19.89	19.91	19.91	-1.29%	2,927,238
Oct 9, 2026	20.49	20.79	20.17	20.17	20.17	-0.79%	3,353,917
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