StandardAero, Inc. Common Stock (SARO)

Historical Prices For StandardAero, Inc. Common Stock (SARO)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	27.44	28.12	27.38	27.85	1,155,126	27.85
5/07/2025	27.27	27.60	26.90	27.12	1,257,013	27.12
5/06/2025	27.47	27.77	27.18	27.25	1,097,078	27.25
5/05/2025	27.65	28.10	27.60	27.66	942,800	27.66
5/02/2025	27.66	28.01	27.45	27.89	943,762	27.89
5/01/2025	26.91	27.59	26.90	27.11	1,434,384	27.11
4/30/2025	26.61	27.09	26.20	27.02	1,115,253	27.02
4/29/2025	26.67	27.09	26.52	26.93	3,228,133	26.93
4/28/2025	26.59	26.83	26.25	26.78	953,769	26.78
4/25/2025	26.34	26.52	26.00	26.48	1,238,875	26.48
4/24/2025	25.51	26.47	25.35	26.26	752,137	26.26
4/23/2025	25.60	26.20	25.21	25.55	1,844,874	25.55
4/22/2025	24.44	24.91	24.24	24.87	1,288,084	24.87
4/21/2025	25.27	25.51	24.05	24.22	2,787,053	24.22
4/17/2025	25.49	25.92	25.27	25.48	1,301,347	25.48
4/16/2025	25.66	25.73	25.04	25.26	2,209,738	25.26
4/15/2025	25.18	25.66	25.18	25.62	1,946,548	25.62
4/14/2025	24.91	25.19	24.59	25.05	2,040,329	25.05
4/11/2025	24.72	24.90	23.91	24.50	2,660,970	24.50
4/10/2025	24.86	25.04	23.91	24.53	3,072,346	24.53
4/09/2025	22.04	25.68	22.00	25.27	6,032,899	25.27
4/08/2025	23.82	23.93	21.85	22.23	3,274,161	22.23
4/07/2025	22.17	23.44	21.31	22.56	5,363,592	22.56
4/04/2025	24.58	24.86	23.05	23.13	8,416,030	23.13
4/03/2025	26.48	26.71	24.98	25.60	4,869,983	25.60
4/02/2025	26.50	27.35	26.29	27.19	4,592,687	27.19
4/01/2025	27.03	27.19	26.44	26.81	4,203,709	26.81
3/31/2025	26.76	27.13	26.21	26.64	4,349,845	26.64
3/28/2025	28.02	28.16	27.14	27.18	7,988,655	27.18
3/27/2025	27.89	28.29	27.50	28.04	8,731,445	28.04
3/26/2025	28.25	28.51	27.74	27.74	19,158,502	27.74
3/25/2025	28.51	29.99	28.20	29.32	2,804,058	29.32
3/24/2025	27.64	28.92	27.25	28.74	1,909,327	28.74
3/21/2025	29.11	29.20	28.39	28.59	6,668,204	28.59
3/20/2025	28.86	29.59	28.72	29.13	1,405,273	29.13
3/19/2025	28.74	29.16	28.51	29.09	1,764,401	29.09
3/18/2025	28.92	29.04	28.38	28.74	1,295,310	28.74
3/17/2025	28.62	29.16	28.50	28.89	1,435,411	28.89
3/14/2025	28.96	29.61	28.36	28.62	1,781,966	28.62
3/13/2025	28.28	29.11	28.00	28.98	1,658,572	28.98
3/12/2025	28.86	28.86	27.44	28.06	2,061,582	28.06
3/11/2025	25.82	28.92	25.80	28.54	3,532,876	28.54
3/10/2025	26.44	26.99	25.91	26.30	2,013,138	26.30
3/07/2025	26.50	26.99	25.66	26.85	1,484,369	26.85
3/06/2025	27.00	27.28	26.52	26.64	1,816,092	26.64
3/05/2025	26.91	27.52	26.67	27.31	969,791	27.31
3/04/2025	27.16	27.55	26.63	26.81	826,626	26.81
3/03/2025	28.22	28.34	27.00	27.26	691,309	27.26
2/28/2025	27.95	28.36	27.81	28.23	2,264,833	28.23
2/27/2025	27.35	28.06	27.11	28.03	618,709	28.03
2/26/2025	27.19	27.65	26.93	27.15	697,959	27.15
2/25/2025	26.42	27.15	26.04	26.93	695,220	26.93
2/24/2025	26.33	26.46	25.80	26.24	511,570	26.24
2/21/2025	27.27	27.38	26.13	26.13	722,737	26.13
2/20/2025	27.01	27.30	26.72	27.23	645,866	27.23
2/19/2025	26.99	27.23	26.64	27.10	1,918,504	27.10
2/18/2025	26.80	27.02	26.27	26.88	610,880	26.88
2/14/2025	27.01	27.27	25.76	26.58	968,306	26.58
2/13/2025	28.01	28.05	26.82	26.99	848,837	26.99
2/12/2025	27.31	27.93	27.20	27.81	585,279	27.81
2/11/2025	27.22	27.72	27.04	27.59	779,823	27.59
2/10/2025	27.34	27.46	27.03	27.35	354,622	27.35