Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	14.49	14.49	14.49	14.49	14.49	3.13%	120
Jun 18, 2025	14.05	14.05	14.05	14.05	14.05	-	1,688
Jun 17, 2025	14.05	14.05	14.05	14.05	14.05	-2.57%	3,733
Jun 16, 2025	14.42	14.42	14.42	14.42	14.42	1.55%	2,627
Jun 13, 2025	14.20	14.20	14.20	14.20	14.20	0.28%	57,259
Jun 12, 2025	14.16	14.16	14.16	14.16	14.16	0.62%	205
Jun 11, 2025	14.09	14.09	14.07	14.07	14.07	2.29%	1,100
Jun 10, 2025	13.78	13.78	13.76	13.76	13.76	-3.47%	6,600
Jun 9, 2025	14.11	14.25	14.11	14.25	14.25	1.44%	200
Jun 6, 2025	14.05	14.05	14.05	14.05	14.05	-0.07%	1,065
Jun 5, 2025	13.99	14.06	13.99	14.06	14.06	1.08%	418
Jun 4, 2025	14.00	14.00	13.90	13.91	13.91	-0.64%	1,522
Jun 3, 2025	14.00	14.00	14.00	14.00	14.00	1.08%	125
Jun 2, 2025	13.70	13.85	13.70	13.85	13.85	1.76%	700
May 30, 2025	13.64	13.64	13.61	13.61	13.61	-0.68%	1,200
May 29, 2025	14.02	14.02	13.68	13.70	13.70	-1.70%	1,250
May 28, 2025	14.03	14.03	13.90	13.94	13.94	0.50%	668
May 27, 2025	13.99	13.99	13.84	13.87	13.87	1.02%	563
May 23, 2025	13.86	13.86	13.65	13.73	13.73	3.00%	1,023
May 22, 2025	13.33	13.33	13.33	13.33	13.33	-	-
May 21, 2025	13.41	13.41	13.33	13.33	13.33	-2.56%	250
May 20, 2025	13.68	13.68	13.68	13.68	13.68	0.67%	100
May 19, 2025	13.59	13.59	13.59	13.59	13.59	-	-
May 16, 2025	13.53	13.59	13.53	13.59	13.59	2.56%	1,007
May 15, 2025	13.25	13.25	13.25	13.25	13.25	-	-
May 14, 2025	13.42	13.42	13.25	13.25	13.25	-0.70%	220
May 13, 2025	13.45	13.45	13.34	13.34	13.34	-0.22%	632
May 12, 2025	13.26	13.37	13.25	13.37	13.37	2.79%	3,015
May 9, 2025	13.12	13.12	13.01	13.01	13.01	-0.08%	739
May 8, 2025	12.80	13.02	12.80	13.02	13.02	0.93%	548
May 7, 2025	12.90	12.90	12.89	12.90	12.90	0.80%	1,100
May 6, 2025	12.80	12.80	12.80	12.80	12.80	-	1
May 5, 2025	12.80	12.80	12.80	12.80	12.80	4.48%	156
May 2, 2025	12.25	12.25	12.25	12.25	12.25	-	1
May 1, 2025	11.99	12.25	11.99	12.25	12.25	5.95%	1,817
Apr 30, 2025	11.56	11.56	11.56	11.56	11.56	-	-
Apr 29, 2025	11.56	11.56	11.56	11.56	11.56	2.08%	1,069
Apr 28, 2025	11.13	11.36	11.13	11.33	11.33	1.75%	450
Apr 25, 2025	11.24	11.25	11.13	11.13	11.13	-2.02%	3,600
Apr 24, 2025	11.05	11.39	11.01	11.36	11.36	-9.27%	8,031
Apr 23, 2025	12.57	12.57	12.52	12.52	12.52	0.72%	900
Apr 22, 2025	12.43	12.43	12.43	12.43	12.43	-1.21%	1,345
Apr 21, 2025	12.58	12.58	12.58	12.58	12.58	-	-
Apr 17, 2025	12.64	12.64	12.58	12.58	12.58	2.65%	370
Apr 16, 2025	11.56	12.50	11.56	12.26	12.26	0.34%	1,125
Apr 15, 2025	12.20	12.22	12.20	12.22	12.22	0.78%	1,000
Apr 14, 2025	12.20	12.20	11.99	12.12	12.12	-0.90%	500
Apr 11, 2025	11.92	12.23	11.92	12.23	12.23	2.90%	2,380
Apr 10, 2025	12.38	12.38	11.89	11.89	11.89	1.24%	2,300
Apr 9, 2025	11.56	11.75	11.56	11.74	11.74	3.89%	5,700