Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	30.89	32.03	30.21	31.96	31.77	3.30%	561,924
Dec 8, 2025	29.85	31.00	29.76	30.94	30.76	3.76%	560,677
Dec 5, 2025	28.39	29.93	28.35	29.82	29.64	4.93%	515,294
Dec 4, 2025	27.79	28.75	27.71	28.42	28.25	2.23%	231,186
Dec 3, 2025	28.04	28.27	27.54	27.80	27.63	-0.25%	206,738
Dec 2, 2025	28.40	28.44	27.52	27.87	27.70	-1.31%	353,178
Dec 1, 2025	27.27	28.94	26.84	28.24	28.07	3.52%	619,257
Nov 28, 2025	27.24	27.34	26.84	27.28	27.12	0.70%	155,368
Nov 27, 2025	27.37	27.44	26.86	27.09	26.93	-0.62%	170,465
Nov 26, 2025	26.44	27.56	26.44	27.26	27.10	2.91%	569,711
Nov 25, 2025	25.70	26.50	25.49	26.49	26.33	3.44%	303,485
Nov 24, 2025	25.75	26.02	25.28	25.61	25.46	0.31%	398,531
Nov 21, 2025	25.87	26.12	25.05	25.53	25.38	-0.47%	392,959
Nov 20, 2025	27.13	27.47	25.61	25.65	25.50	-4.47%	403,131