StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.57	26.65	26.02	26.56	26.56	-0.19%	1,220,688
Dec 4, 2025	26.00	26.77	25.86	26.61	26.61	2.78%	1,252,901
Dec 3, 2025	25.46	25.89	25.31	25.89	25.89	1.65%	1,701,065
Dec 2, 2025	25.40	25.72	25.26	25.47	25.47	1.35%	1,083,367
Dec 1, 2025	25.87	25.92	25.07	25.13	25.13	-3.79%	1,355,293
Nov 28, 2025	25.84	26.14	25.46	26.12	26.12	1.87%	457,453
Nov 26, 2025	25.22	25.74	25.21	25.64	25.64	1.95%	1,315,344
Nov 25, 2025	24.94	25.34	24.76	25.15	25.15	0.40%	1,457,294
Nov 24, 2025	24.70	25.09	24.55	25.05	25.05	1.25%	1,182,697
Nov 21, 2025	24.27	24.86	23.97	24.74	24.74	1.94%	1,395,071
Nov 20, 2025	25.68	25.80	24.24	24.27	24.27	-3.65%	1,174,862
Nov 19, 2025	24.70	25.32	24.37	25.19	25.19	2.86%	1,761,277
Nov 18, 2025	24.66	24.98	24.25	24.49	24.49	-0.69%	1,470,420
Nov 17, 2025	25.47	25.66	24.51	24.66	24.66	-3.75%	2,163,973
Nov 14, 2025	25.00	25.70	24.79	25.62	25.62	0.16%	2,130,269
Nov 13, 2025	26.36	26.77	25.42	25.58	25.58	-2.96%	1,588,683
Nov 12, 2025	27.14	27.51	26.25	26.36	26.36	-3.34%	1,364,773
Nov 11, 2025	28.12	28.37	27.06	27.27	27.27	-0.98%	2,320,935
Nov 10, 2025	27.09	27.64	26.90	27.54	27.54	2.61%	2,367,416
Nov 7, 2025	26.58	26.85	26.01	26.84	26.84	-	2,520,772
Nov 6, 2025	27.21	27.39	26.73	26.84	26.84	-1.65%	998,319
Nov 5, 2025	27.07	27.50	26.87	27.29	27.29	-0.76%	1,453,471
Nov 4, 2025	27.88	28.37	27.44	27.50	27.50	-3.37%	3,477,465
Nov 3, 2025	28.88	29.00	27.98	28.46	28.46	-1.49%	1,378,615
Oct 31, 2025	28.53	29.01	28.37	28.89	28.89	1.19%	1,396,633
Oct 30, 2025	28.53	29.20	28.32	28.55	28.55	-0.28%	1,544,876
Oct 29, 2025	28.46	28.85	28.16	28.63	28.63	0.35%	1,385,403
Oct 28, 2025	29.09	29.09	28.24	28.53	28.53	-1.14%	1,638,389
Oct 27, 2025	29.17	29.31	28.70	28.86	28.86	-0.28%	1,681,771
Oct 24, 2025	29.13	29.39	28.85	28.94	28.94	0.03%	1,947,866
Oct 23, 2025	27.95	29.03	27.84	28.93	28.93	3.40%	1,490,351
Oct 22, 2025	28.33	28.52	27.87	27.98	27.98	-1.48%	1,249,077
Oct 21, 2025	27.70	28.46	27.70	28.40	28.40	3.01%	1,181,311
Oct 20, 2025	27.45	27.75	27.20	27.57	27.57	1.06%	1,330,971
Oct 17, 2025	27.62	27.94	26.90	27.28	27.28	-2.22%	1,679,235
Oct 16, 2025	28.61	28.74	27.71	27.90	27.90	-1.52%	2,284,115
Oct 15, 2025	29.14	29.64	27.72	28.33	28.33	-1.08%	2,676,635
Oct 14, 2025	27.61	28.88	27.11	28.64	28.64	4.11%	2,307,226
Oct 13, 2025	26.75	28.32	26.32	27.51	27.51	4.13%	3,440,955
Oct 10, 2025	27.09	27.22	26.23	26.42	26.42	-1.38%	1,373,144
Oct 9, 2025	27.18	27.29	26.65	26.79	26.79	-1.40%	1,005,162
Oct 8, 2025	26.60	27.19	26.55	27.17	27.17	2.34%	919,329
Oct 7, 2025	26.56	26.80	26.23	26.55	26.55	0.15%	1,174,400
Oct 6, 2025	26.71	26.91	26.49	26.51	26.51	-0.34%	1,314,300
Oct 3, 2025	27.38	27.38	26.56	26.60	26.60	-2.71%	1,251,471
Oct 2, 2025	27.44	27.67	27.07	27.34	27.34	-0.40%	3,267,456
Oct 1, 2025	27.00	27.60	27.00	27.45	27.45	0.59%	5,054,870
Sep 30, 2025	26.49	27.42	26.42	27.29	27.29	3.14%	2,629,034
Sep 29, 2025	26.94	26.95	26.33	26.46	26.46	-1.01%	2,170,939
Sep 26, 2025	26.52	26.99	26.39	26.73	26.73	1.98%	1,735,881