5 DAY PERFORMANCE
-11.36%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
-8.81%
YEAR-TO-DATE PERFORMANCE
-3.88%
StandardAero, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $28.32 | $28.90 (2.07%) | $29.11 | $28.00 | 1.10 M | $9.48 B |
| 03/12/2025 | $28.86 | $28.06 (-2.77%) | $28.86 | $27.44 | 2.06 M | $9.38 B |
| 03/11/2025 | $25.82 | $28.54 (10.53%) | $28.92 | $25.81 | 3.53 M | $9.55 B |
| 03/10/2025 | $26.44 | $26.30 (-0.53%) | $26.99 | $25.92 | 2.01 M | $8.80 B |
| 03/07/2025 | $26.50 | $26.85 (1.32%) | $26.99 | $25.66 | 1.48 M | $8.98 B |
| 03/06/2025 | $27.00 | $26.64 (-1.33%) | $27.28 | $26.52 | 1.84 M | $8.91 B |
| 03/05/2025 | $26.91 | $27.31 (1.49%) | $27.53 | $26.67 | 969,800 | $9.13 B |
| 03/04/2025 | $27.16 | $26.81 (-1.29%) | $27.55 | $26.63 | 826,626 | $8.97 B |
| 03/03/2025 | $28.22 | $27.26 (-3.4%) | $28.34 | $27.00 | 691,309 | $9.12 B |
| 02/28/2025 | $27.95 | $28.23 (1%) | $28.37 | $27.81 | 2.26 M | $9.44 B |
| 02/27/2025 | $27.35 | $28.03 (2.49%) | $28.06 | $27.11 | 618,710 | $9.37 B |
| 02/26/2025 | $27.19 | $27.15 (-0.15%) | $27.65 | $26.93 | 698,000 | $9.08 B |
| 02/25/2025 | $26.42 | $26.93 (1.93%) | $27.15 | $26.04 | 695,507 | $9.01 B |
| 02/24/2025 | $26.33 | $26.24 (-0.34%) | $26.46 | $25.81 | 511,600 | $8.78 B |
| 02/21/2025 | $27.27 | $26.13 (-4.18%) | $27.38 | $26.13 | 722,737 | $8.74 B |
| 02/20/2025 | $27.01 | $27.23 (0.81%) | $27.30 | $26.72 | 645,900 | $9.11 B |
| 02/19/2025 | $26.99 | $27.10 (0.41%) | $27.23 | $26.64 | 1.92 M | $9.06 B |
| 02/18/2025 | $26.80 | $26.88 (0.3%) | $27.02 | $26.27 | 610,900 | $8.99 B |
| 02/14/2025 | $27.01 | $26.58 (-1.59%) | $27.27 | $25.76 | 968,306 | $8.89 B |
| 02/13/2025 | $28.01 | $26.99 (-3.64%) | $28.05 | $26.82 | 848,837 | $9.03 B |
| 02/12/2025 | $27.31 | $27.81 (1.83%) | $27.93 | $27.21 | 585,300 | $9.30 B |
| 02/11/2025 | $27.22 | $27.59 (1.36%) | $27.72 | $27.04 | 779,823 | $9.23 B |
| 02/10/2025 | $27.34 | $27.35 (0.04%) | $27.46 | $27.03 | 354,622 | $9.15 B |
| 02/07/2025 | $27.30 | $27.42 (0.44%) | $27.68 | $27.00 | 789,900 | $9.17 B |
| 02/06/2025 | $27.38 | $27.05 (-1.21%) | $27.38 | $26.66 | 966,900 | $9.05 B |
| 02/05/2025 | $27.36 | $27.17 (-0.69%) | $27.97 | $26.98 | 866,901 | $9.09 B |
| 02/04/2025 | $27.06 | $27.05 (-0.04%) | $27.40 | $26.88 | 1.20 M | $9.05 B |
| 02/03/2025 | $26.21 | $27.10 (3.4%) | $27.40 | $26.11 | 1.00 M | $9.06 B |
| 01/31/2025 | $26.99 | $26.84 (-0.56%) | $27.28 | $26.70 | 845,600 | $8.98 B |
| 01/30/2025 | $26.26 | $26.90 (2.44%) | $27.17 | $26.22 | 760,738 | $9.00 B |
| 01/29/2025 | $26.19 | $26.09 (-0.38%) | $26.51 | $25.91 | 730,100 | $8.73 B |
| 01/28/2025 | $26.30 | $26.03 (-1.03%) | $26.70 | $25.82 | 494,800 | $8.71 B |
| 01/27/2025 | $25.89 | $26.13 (0.93%) | $26.33 | $25.65 | 910,227 | $8.74 B |
| 01/24/2025 | $26.77 | $26.04 (-2.73%) | $27.07 | $26.02 | 1.32 M | $8.71 B |
| 01/23/2025 | $25.25 | $26.90 (6.53%) | $27.09 | $25.13 | 2.12 M | $9.00 B |
| 01/22/2025 | $25.21 | $24.90 (-1.23%) | $25.21 | $24.61 | 2.04 M | $8.33 B |
| 01/21/2025 | $24.91 | $25.05 (0.56%) | $25.14 | $24.42 | 2.09 M | $8.38 B |
| 01/17/2025 | $23.81 | $24.64 (3.49%) | $24.66 | $23.77 | 1.40 M | $8.24 B |
| 01/16/2025 | $24.24 | $23.82 (-1.73%) | $24.62 | $23.81 | 915,700 | $7.97 B |
| 01/15/2025 | $24.56 | $24.09 (-1.91%) | $24.72 | $24.03 | 1.59 M | $8.06 B |
| 01/14/2025 | $23.24 | $24.01 (3.31%) | $24.17 | $23.01 | 1.23 M | $8.03 B |
| 01/13/2025 | $23.01 | $23.16 (0.65%) | $23.35 | $22.85 | 2.15 M | $7.75 B |
| 01/10/2025 | $22.95 | $23.21 (1.13%) | $23.58 | $22.83 | 2.09 M | $7.76 B |
| 01/08/2025 | $22.84 | $23.04 (0.88%) | $23.06 | $22.50 | 2.31 M | $7.71 B |
| 01/07/2025 | $23.80 | $23.00 (-3.36%) | $23.95 | $22.80 | 3.53 M | $7.69 B |
| 01/06/2025 | $24.12 | $23.80 (-1.33%) | $24.16 | $23.61 | 3.13 M | $7.96 B |
| 01/03/2025 | $24.55 | $24.04 (-2.08%) | $24.72 | $24.03 | 1.96 M | $8.04 B |
| 01/02/2025 | $25.00 | $24.54 (-1.84%) | $25.37 | $24.53 | 1.27 M | $8.21 B |
| 12/31/2024 | $25.68 | $24.76 (-3.58%) | $25.98 | $24.63 | 1.74 M | $8.28 B |
| 12/30/2024 | $25.19 | $25.37 (0.71%) | $25.56 | $24.81 | 1.07 M | $8.49 B |
| 12/27/2024 | $25.30 | $25.58 (1.11%) | $25.81 | $25.18 | 1.07 M | $8.56 B |
| 12/26/2024 | $25.48 | $25.50 (0.08%) | $26.33 | $25.35 | 1.12 M | $8.53 B |
| 12/24/2024 | $25.51 | $25.48 (-0.12%) | $25.83 | $25.23 | 630,700 | $8.52 B |
| 12/23/2024 | $25.74 | $25.40 (-1.32%) | $25.74 | $25.12 | 2.73 M | $8.50 B |
| 12/20/2024 | $25.12 | $26.07 (3.78%) | $26.18 | $24.96 | 12.59 M | $8.72 B |
| 12/19/2024 | $25.01 | $25.01 (0%) | $25.32 | $24.58 | 2.37 M | $8.36 B |
| 12/18/2024 | $25.33 | $24.98 (-1.38%) | $25.73 | $24.55 | 2.24 M | $8.35 B |
| 12/17/2024 | $26.00 | $25.43 (-2.19%) | $26.15 | $25.43 | 1.34 M | $8.51 B |
| 12/16/2024 | $26.20 | $26.19 (-0.04%) | $26.87 | $25.90 | 1.66 M | $8.76 B |
| 12/13/2024 | $25.50 | $26.10 (2.35%) | $26.13 | $25.49 | 1.33 M | $8.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
