StandardAero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.79	31.70	30.73	31.63	31.63	2.79%	6,494,836
Jun 26, 2025	30.51	31.18	30.31	30.77	30.77	2.02%	3,223,086
Jun 25, 2025	30.29	30.29	30.02	30.16	30.16	0.10%	1,500,394
Jun 24, 2025	30.07	30.27	29.42	30.13	30.13	0.57%	1,790,963
Jun 23, 2025	29.29	30.03	29.00	29.96	29.96	2.60%	2,616,444
Jun 20, 2025	29.86	29.89	29.10	29.20	29.20	-1.78%	5,803,970
Jun 18, 2025	30.27	30.45	29.66	29.73	29.73	-1.56%	2,511,726
Jun 17, 2025	30.52	30.70	30.18	30.20	30.20	-0.98%	1,255,561
Jun 16, 2025	30.77	31.00	30.44	30.50	30.50	0.30%	1,830,772
Jun 13, 2025	30.49	30.99	30.25	30.41	30.41	-1.17%	2,362,208
Jun 12, 2025	30.44	30.90	30.38	30.77	30.77	0.10%	2,470,488
Jun 11, 2025	30.69	30.94	30.06	30.74	30.74	-0.10%	1,474,145
Jun 10, 2025	30.98	31.07	30.69	30.77	30.77	0.07%	1,474,741
Jun 9, 2025	30.53	30.93	30.18	30.75	30.75	0.72%	1,918,614
Jun 6, 2025	29.94	30.58	29.84	30.53	30.53	2.79%	3,430,535
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