StandardAero, Inc. Common Stock (SARO)

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

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2025	27.09	27.64	26.90	27.54	2,366,503	27.54
11/07/2025	26.58	26.85	26.01	26.84	2,520,772	26.84
11/06/2025	27.21	27.39	26.73	26.84	998,074	26.84
11/05/2025	27.07	27.50	26.86	27.29	1,453,336	27.29
11/04/2025	27.88	28.37	27.44	27.50	3,477,315	27.50
11/03/2025	28.88	29.00	27.98	28.46	1,378,563	28.46
10/31/2025	28.53	29.01	28.37	28.89	1,396,633	28.89
10/30/2025	28.53	29.20	28.32	28.55	1,544,866	28.55
10/29/2025	28.46	28.85	28.16	28.63	1,385,369	28.63
10/28/2025	29.09	29.09	28.24	28.53	1,638,290	28.53
10/27/2025	29.17	29.31	28.70	28.86	1,681,406	28.86
10/24/2025	29.13	29.39	28.85	28.94	1,947,866	28.94
10/23/2025	27.95	29.02	27.84	28.93	1,489,851	28.93
10/22/2025	28.33	28.52	27.87	27.98	1,249,057	27.98
10/21/2025	27.70	28.46	27.70	28.40	1,180,816	28.40
10/20/2025	27.45	27.75	27.20	27.57	1,330,948	27.57
10/17/2025	27.62	27.94	26.90	27.28	1,679,235	27.28
10/16/2025	28.61	28.74	27.71	27.90	2,284,076	27.90
10/15/2025	29.14	29.64	27.72	28.33	2,675,826	28.33
10/14/2025	27.61	28.88	27.11	28.64	2,306,028	28.64
10/13/2025	26.75	28.32	26.32	27.51	3,435,688	27.51
10/10/2025	27.09	27.22	26.23	26.42	1,373,144	26.42
10/09/2025	27.18	27.29	26.65	26.79	1,005,162	26.79
10/08/2025	26.60	27.19	26.55	27.17	919,329	27.17
10/07/2025	26.56	26.80	26.23	26.55	1,174,400	26.55
10/06/2025	26.71	26.91	26.49	26.51	1,314,293	26.51
10/03/2025	27.38	27.38	26.56	26.60	1,251,471	26.60
10/02/2025	27.44	27.67	27.07	27.34	3,267,356	27.34
10/01/2025	27.00	27.60	27.00	27.45	5,054,870	27.45
9/30/2025	26.49	27.42	26.42	27.29	2,629,034	27.29
9/29/2025	26.94	26.95	26.32	26.46	2,170,939	26.46
9/26/2025	26.52	26.98	26.39	26.73	1,737,543	26.73
9/25/2025	25.99	26.31	25.77	26.21	1,238,012	26.21
9/24/2025	27.24	27.39	26.16	26.18	1,411,604	26.18
9/23/2025	27.88	28.35	26.89	26.92	1,737,391	26.92
9/22/2025	27.54	27.84	27.38	27.78	1,161,100	27.78
9/19/2025	28.00	28.00	27.43	27.58	3,087,158	27.58
9/18/2025	27.53	28.16	27.22	27.95	1,390,064	27.95
9/17/2025	27.36	27.83	27.16	27.52	2,310,698	27.52
9/16/2025	27.26	27.51	27.06	27.31	1,310,407	27.31
9/15/2025	27.20	27.41	26.90	27.02	1,380,963	27.02
9/12/2025	27.84	27.99	27.12	27.16	923,908	27.16
9/11/2025	26.91	27.48	26.91	27.35	1,298,068	27.35
9/10/2025	26.67	26.96	26.60	26.96	1,534,336	26.96
9/09/2025	26.86	26.87	26.53	26.64	1,154,220	26.64
9/08/2025	26.82	27.10	26.75	26.91	1,339,408	26.91
9/05/2025	27.53	27.79	26.32	26.55	2,120,777	26.55
9/04/2025	26.79	27.59	26.65	27.48	2,645,544	27.48
9/03/2025	26.70	26.92	26.47	26.69	1,313,434	26.69
9/02/2025	26.56	26.73	25.81	26.67	1,274,864	26.67
8/29/2025	26.91	26.91	26.37	26.49	884,503	26.49
8/28/2025	26.96	27.12	26.81	26.96	750,830	26.96
8/27/2025	27.22	27.51	26.88	26.98	1,069,190	26.98
8/26/2025	26.91	27.32	26.91	27.29	1,788,752	27.29
8/25/2025	27.26	27.54	26.86	26.91	1,102,473	26.91
8/22/2025	27.03	27.70	26.91	27.23	2,542,205	27.23
8/21/2025	26.62	26.96	26.48	26.87	1,606,557	26.87
8/20/2025	26.66	26.73	26.05	26.64	1,477,539	26.64
8/19/2025	26.53	26.68	26.23	26.49	1,367,091	26.49
8/18/2025	26.78	26.98	26.55	26.57	1,498,525	26.57
8/15/2025	27.03	27.22	26.52	26.55	1,627,864	26.55
8/14/2025	25.90	27.49	25.77	27.02	5,291,790	27.02
8/13/2025	28.84	28.92	27.52	28.16	2,598,842	28.16
8/12/2025	28.42	28.99	28.25	28.67	1,580,895	28.67
8/11/2025	27.79	28.42	27.57	28.31	2,057,174	28.31