Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	20.60	20.70	20.45	20.52	20.52	-0.19%	136,858
Jul 2, 2025	20.93	20.93	20.37	20.56	20.56	-0.05%	326,917
Jun 30, 2025	20.55	20.88	20.35	20.57	20.57	0.34%	337,000
Jun 27, 2025	20.24	20.87	20.22	20.50	20.50	1.74%	566,701
Jun 26, 2025	20.25	20.50	19.88	20.15	20.15	0.85%	270,500
Jun 25, 2025	19.81	20.15	19.65	19.98	19.98	1.01%	417,800
Jun 24, 2025	19.70	19.90	19.51	19.78	19.78	-0.05%	404,026
Jun 23, 2025	19.64	19.92	19.51	19.79	19.79	0.05%	429,400
Jun 20, 2025	20.14	20.23	19.70	19.78	19.59	-2.08%	543,527
Jun 19, 2025	19.74	20.32	19.72	20.20	20.01	2.28%	470,136
Jun 18, 2025	19.13	19.90	19.13	19.75	19.56	2.86%	643,400
Jun 17, 2025	19.50	19.52	19.14	19.20	19.02	-1.79%	198,617
Jun 16, 2025	19.50	19.93	19.41	19.55	19.36	1.40%	391,930
Jun 13, 2025	19.34	19.66	19.27	19.28	19.09	-0.98%	343,003
Jun 12, 2025	19.32	19.56	19.16	19.47	19.28	0.93%	241,500
Jun 11, 2025	19.17	19.33	19.10	19.29	19.10	0.68%	144,400
Jun 10, 2025	19.25	19.43	18.70	19.16	18.98	-0.83%	264,425
Jun 9, 2025	19.31	19.53	19.23	19.32	19.13	0.16%	263,306
Jun 6, 2025	19.28	19.32	18.96	19.29	19.10	1.10%	129,500
Jun 5, 2025	19.00	19.31	18.97	19.08	18.90	1.27%	157,800
Jun 4, 2025	19.30	19.30	18.81	18.84	18.66	-1.82%	282,532
Jun 3, 2025	19.02	19.43	18.75	19.19	19.01	0.89%	212,201
Jun 2, 2025	18.86	19.13	18.63	19.02	18.84	0.85%	217,434
May 30, 2025	18.91	18.93	18.65	18.86	18.68	-0.37%	291,446
May 29, 2025	19.35	19.35	18.85	18.93	18.75	-1.41%	247,200
May 28, 2025	19.24	19.49	19.12	19.20	19.02	0.52%	280,834
May 27, 2025	19.46	19.51	18.97	19.10	18.92	-1.95%	249,704
May 26, 2025	19.03	19.59	19.03	19.48	19.29	3.07%	175,909
May 23, 2025	18.91	19.01	18.72	18.90	18.72	-0.74%	394,346
May 22, 2025	18.40	19.20	18.05	19.04	18.86	3.82%	533,646
May 21, 2025	18.51	18.69	18.30	18.34	18.16	-0.33%	395,400
May 20, 2025	19.19	19.40	18.38	18.40	18.22	-4.76%	374,100
May 16, 2025	18.82	19.40	18.75	19.32	19.13	3.09%	493,005
May 15, 2025	18.22	18.97	18.05	18.74	18.56	2.85%	489,741
May 14, 2025	18.80	18.85	18.18	18.22	18.04	-1.88%	436,601
May 13, 2025	18.80	19.02	18.56	18.57	18.39	-0.59%	323,800
May 12, 2025	18.53	18.72	18.35	18.68	18.50	3.15%	237,846
May 9, 2025	18.20	18.41	18.08	18.11	17.94	-0.66%	317,900
May 8, 2025	17.90	18.49	17.68	18.23	18.05	2.01%	430,312
May 7, 2025	17.56	17.94	17.42	17.87	17.70	2.06%	314,000
May 6, 2025	17.40	17.93	17.40	17.51	17.34	-0.34%	293,826
May 5, 2025	17.23	17.76	17.11	17.57	17.40	1.80%	224,300
May 2, 2025	17.19	17.38	16.85	17.26	17.09	1.53%	276,900
May 1, 2025	16.21	17.11	16.16	17.00	16.84	5.33%	743,321
Apr 30, 2025	15.90	16.15	15.68	16.14	15.98	1.45%	301,341
Apr 29, 2025	15.92	16.03	15.77	15.91	15.76	0.06%	251,110
Apr 28, 2025	15.35	15.99	15.35	15.90	15.75	3.25%	492,618
Apr 25, 2025	15.75	15.89	15.29	15.40	15.25	-1.72%	763,529
Apr 24, 2025	16.00	16.00	15.21	15.67	15.52	-9.84%	1,675,200
Apr 23, 2025	17.36	17.70	17.28	17.38	17.21	1.82%	296,500