Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	37.37	37.63	36.36	36.84	-	-2.31%	167,369
Feb 20, 2026	38.11	38.48	37.33	37.71	37.71	-1.33%	469,066
Feb 19, 2026	37.76	38.22	37.25	38.22	38.22	1.62%	168,754
Feb 18, 2026	37.10	37.89	37.08	37.61	37.61	1.37%	226,281
Feb 17, 2026	36.50	37.12	35.84	37.10	37.10	2.97%	248,366
Feb 13, 2026	35.74	36.19	35.09	36.03	36.03	1.72%	207,223
Feb 12, 2026	36.51	36.99	35.28	35.42	35.42	-3.46%	412,916
Feb 11, 2026	37.09	37.92	36.45	36.69	36.69	-0.22%	515,856
Feb 10, 2026	37.85	37.85	36.72	36.77	36.77	-2.90%	280,454
Feb 9, 2026	37.24	37.99	36.54	37.87	37.87	1.56%	357,037
Feb 6, 2026	35.46	37.34	35.06	37.29	37.29	7.25%	520,795
Feb 5, 2026	35.00	35.20	34.25	34.77	34.77	-1.86%	249,251
Feb 4, 2026	36.34	36.35	34.33	35.43	35.43	-1.64%	366,314
Feb 3, 2026	35.72	36.56	35.49	36.02	36.02	1.49%	562,064
Feb 2, 2026	34.98	35.75	34.59	35.49	35.49	0.54%	411,282
Jan 30, 2026	35.20	35.61	34.50	35.30	35.30	-1.23%	615,945
Jan 29, 2026	35.73	35.88	34.89	35.74	35.74	0.45%	520,489
Jan 28, 2026	34.80	35.60	34.55	35.58	35.58	2.24%	417,100
Jan 27, 2026	34.17	34.85	33.68	34.80	34.80	3.14%	278,732
Jan 26, 2026	33.76	34.24	33.43	33.74	33.74	-0.41%	324,028
Jan 23, 2026	34.31	34.72	33.71	33.88	33.88	-1.37%	313,995
Jan 22, 2026	34.11	34.70	33.73	34.35	34.35	1.06%	346,680
Jan 21, 2026	33.92	34.70	33.51	33.99	33.99	-0.06%	369,103
Jan 20, 2026	34.00	34.48	33.54	34.01	34.01	-0.50%	441,731
Jan 19, 2026	33.45	34.38	33.24	34.18	34.18	1.09%	154,693
Jan 16, 2026	33.47	34.13	33.29	33.81	33.81	1.96%	389,605
Jan 15, 2026	32.23	33.37	31.92	33.16	33.16	3.56%	529,565
Jan 14, 2026	32.94	33.24	31.48	32.02	32.02	-3.58%	418,793
Jan 13, 2026	32.41	33.30	31.99	33.21	33.21	2.31%	505,408
Jan 12, 2026	31.68	32.49	30.90	32.46	32.46	1.85%	352,785
Jan 9, 2026	31.00	32.00	30.92	31.87	31.87	2.57%	222,847
Jan 8, 2026	31.75	32.28	30.66	31.07	31.07	-2.51%	295,320
Jan 7, 2026	31.69	32.55	30.95	31.87	31.87	0.28%	350,035
Jan 6, 2026	31.82	32.52	31.61	31.78	31.78	-0.59%	336,413
Jan 5, 2026	31.13	32.74	30.51	31.97	31.97	1.43%	390,052
Jan 2, 2026	31.67	32.31	31.49	31.52	31.52	0.77%	308,971
Dec 31, 2025	31.23	32.63	31.07	31.28	31.28	0.22%	213,786
Dec 30, 2025	31.75	31.77	31.05	31.21	31.21	-2.80%	342,743
Dec 29, 2025	31.65	32.44	31.65	32.11	32.11	1.52%	325,743
Dec 24, 2025	31.73	31.90	31.46	31.63	31.63	-1.00%	59,777
Dec 23, 2025	31.81	32.32	31.57	31.95	31.76	0.31%	334,150
Dec 22, 2025	31.39	32.61	31.21	31.85	31.66	1.43%	218,421
Dec 19, 2025	31.03	31.53	30.92	31.40	31.21	1.78%	286,268
Dec 18, 2025	30.76	31.25	30.61	30.85	30.67	1.45%	152,612
Dec 17, 2025	31.28	31.28	29.90	30.41	30.23	-3.43%	351,690
Dec 16, 2025	31.06	31.66	30.90	31.49	31.30	1.06%	229,003
Dec 15, 2025	31.21	31.57	31.00	31.16	30.97	0.71%	323,473
Dec 12, 2025	31.13	31.29	30.32	30.94	30.76	-0.55%	279,714
Dec 11, 2025	31.33	31.43	30.34	31.11	30.92	-0.38%	193,562
Dec 10, 2025	31.87	31.87	30.79	31.23	31.04	-2.28%	305,183