Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.73	27.55	26.73	27.20	27.20	0.29%	1,844,433
Dec 19, 2024	26.51	27.24	26.47	27.12	27.12	3.35%	453,500
Dec 18, 2024	26.45	26.80	26.22	26.24	26.24	-1.24%	220,421
Dec 17, 2024	26.63	27.07	26.17	26.57	26.57	-0.86%	329,600
Dec 16, 2024	26.99	27.18	26.72	26.80	26.80	-0.85%	298,100
Dec 13, 2024	26.79	27.23	26.79	27.03	27.03	1.01%	322,700
Dec 12, 2024	26.51	26.90	26.28	26.76	26.76	0.64%	378,800
Dec 11, 2024	27.00	27.13	26.53	26.59	26.59	-1.41%	310,335
Dec 10, 2024	26.97	27.31	26.88	26.97	26.97	-0.55%	307,400
Dec 9, 2024	27.82	27.97	26.85	27.12	27.12	-3.28%	366,245
Dec 6, 2024	27.77	28.41	27.74	28.04	28.04	-0.21%	303,700
Dec 5, 2024	27.67	28.35	27.03	28.10	28.10	1.26%	494,000
Dec 4, 2024	26.76	28.35	26.21	27.75	27.75	-0.89%	643,800
Dec 3, 2024	28.65	28.80	27.75	28.00	28.00	-2.27%	508,511
Dec 2, 2024	28.87	29.63	28.63	28.65	28.65	-0.45%	367,000
Nov 29, 2024	29.24	29.24	28.63	28.78	28.78	-0.83%	156,703
Nov 28, 2024	28.61	29.09	28.43	29.02	29.02	1.33%	81,900
Nov 27, 2024	29.16	29.41	28.63	28.64	28.64	-3.05%	222,824
Nov 26, 2024	29.56	29.60	28.94	29.54	29.54	1.44%	254,800
Nov 25, 2024	29.10	29.70	29.05	29.12	29.12	-0.14%	448,000
Nov 22, 2024	28.75	29.20	28.32	29.16	29.16	0.90%	232,549
Nov 21, 2024	29.00	29.35	28.75	28.90	28.90	-0.03%	318,709
Nov 20, 2024	29.11	29.14	28.81	28.91	28.91	-0.65%	198,634
Nov 19, 2024	28.52	29.21	28.52	29.10	29.10	1.11%	196,837
Nov 18, 2024	28.87	29.35	28.54	28.78	28.78	-0.42%	267,500
Nov 15, 2024	29.07	29.35	28.68	28.90	28.90	-0.79%	301,000
Nov 14, 2024	27.94	29.61	27.94	29.13	29.13	4.07%	337,300
Nov 13, 2024	28.03	28.22	27.82	27.99	27.99	-0.04%	146,448
Nov 12, 2024	28.15	28.42	27.60	28.00	28.00	-1.03%	304,800
Nov 11, 2024	28.28	28.67	27.98	28.29	28.29	0.39%	293,340
Nov 8, 2024	28.60	29.04	28.15	28.18	28.18	-3.06%	232,600
Nov 7, 2024	28.97	29.50	28.62	29.07	29.07	0.76%	307,600
Nov 6, 2024	28.86	29.16	27.34	28.85	28.85	0.87%	455,300
Nov 5, 2024	28.40	28.79	28.13	28.60	28.60	0.03%	212,900
Nov 4, 2024	27.33	28.63	27.30	28.59	28.59	3.89%	751,400
Nov 1, 2024	23.50	27.61	23.28	27.52	27.52	18.67%	1,298,700
Oct 31, 2024	22.97	23.25	22.86	23.19	23.19	0.56%	175,939
Oct 30, 2024	22.95	23.14	22.90	23.06	23.06	0.44%	159,300
Oct 29, 2024	22.77	23.06	22.67	22.96	22.96	1.19%	204,700
Oct 28, 2024	22.55	22.73	22.45	22.69	22.69	0.84%	171,000
Oct 25, 2024	22.49	22.69	22.38	22.50	22.50	-0.18%	123,118
Oct 24, 2024	22.21	22.65	22.21	22.54	22.54	1.17%	141,700
Oct 23, 2024	22.14	22.39	22.05	22.28	22.28	-0.09%	240,535
Oct 22, 2024	22.44	22.72	22.19	22.30	22.30	-0.98%	172,200
Oct 21, 2024	22.70	22.90	22.45	22.52	22.52	-1.49%	176,913
Oct 18, 2024	22.91	23.16	22.79	22.86	22.86	-0.17%	200,900
Oct 17, 2024	22.92	23.20	22.87	22.90	22.90	0.31%	350,500
Oct 16, 2024	22.49	23.07	22.46	22.83	22.83	1.51%	308,300
Oct 15, 2024	22.76	22.86	22.28	22.49	22.49	-0.97%	280,928
Oct 11, 2024	22.47	22.79	22.47	22.71	22.71	1.16%	273,000
Oct 10, 2024	22.09	22.53	21.95	22.45	22.45	1.54%	282,700
Oct 9, 2024	21.75	22.12	21.67	22.11	22.11	1.28%	200,100
Oct 8, 2024	21.63	21.87	21.57	21.83	21.83	0.18%	149,940
Oct 7, 2024	21.86	21.86	21.56	21.79	21.79	-0.46%	162,210
Oct 4, 2024	21.74	22.06	21.64	21.89	21.89	1.81%	320,800
Oct 3, 2024	21.14	21.79	20.99	21.50	21.50	2.38%	313,400
Oct 2, 2024	21.01	21.19	20.91	21.00	21.00	-0.33%	165,200
Oct 1, 2024	20.83	21.08	20.77	21.07	21.07	0.72%	228,800
Sep 30, 2024	20.75	20.93	20.72	20.92	20.92	0.67%	143,122
Sep 27, 2024	20.58	20.99	20.53	20.78	20.78	0.58%	305,300
Sep 26, 2024	20.47	20.91	20.42	20.66	20.66	1.97%	339,700
Sep 25, 2024	20.21	20.48	20.21	20.26	20.26	-0.69%	146,900
Sep 24, 2024	20.34	20.56	20.22	20.40	20.40	0.39%	147,525
Sep 23, 2024	20.24	20.39	20.01	20.32	20.32	0.59%	180,545
Sep 20, 2024	20.06	20.35	19.82	20.20	20.20	-0.30%	212,800
Sep 19, 2024	20.23	20.46	20.07	20.26	20.07	1.10%	225,100
Sep 18, 2024	19.90	20.23	19.75	20.04	19.85	0.75%	290,100
Sep 17, 2024	19.75	19.95	19.51	19.89	19.70	1.02%	249,704
Sep 16, 2024	19.40	19.77	19.36	19.69	19.51	1.86%	224,704
Sep 13, 2024	19.05	19.49	19.00	19.33	19.15	0.16%	291,200
Sep 12, 2024	20.10	20.22	19.27	19.30	19.12	-3.98%	660,800
Sep 11, 2024	19.10	20.10	19.06	20.10	19.91	5.13%	413,600
Sep 10, 2024	19.33	19.34	18.72	19.12	18.94	-1.24%	199,925
Sep 9, 2024	18.75	19.42	18.49	19.36	19.18	4.31%	359,700
Sep 6, 2024	18.61	18.70	18.20	18.56	18.39	-0.27%	193,422
Sep 5, 2024	18.24	18.64	18.15	18.61	18.44	1.92%	183,334
Sep 4, 2024	18.19	18.43	18.19	18.26	18.09	-0.22%	142,200
Sep 3, 2024	18.35	18.50	18.09	18.30	18.13	-1.08%	241,400
Aug 30, 2024	18.28	18.50	18.23	18.50	18.33	0.60%	308,023
Aug 29, 2024	18.55	18.57	18.18	18.39	18.22	-0.76%	169,600
Aug 28, 2024	18.60	18.67	18.41	18.53	18.36	-0.96%	228,403
Aug 27, 2024	18.65	18.75	18.41	18.71	18.53	0.75%	202,940
Aug 26, 2024	18.39	18.60	18.33	18.57	18.40	1.14%	171,022
Aug 23, 2024	18.15	18.59	18.15	18.36	18.19	1.72%	182,014
Aug 22, 2024	18.20	18.33	18.00	18.05	17.88	-1.37%	117,625
Aug 21, 2024	18.11	18.43	18.11	18.30	18.13	0.83%	185,100
Aug 20, 2024	17.90	18.17	17.82	18.15	17.98	1.23%	156,227
Aug 19, 2024	17.80	18.06	17.80	17.93	17.76	0.22%	203,908
Aug 16, 2024	17.94	18.06	17.74	17.89	17.72	-	195,900
Aug 15, 2024	17.85	17.96	17.59	17.89	17.72	0.51%	179,100
Aug 14, 2024	17.61	17.84	17.33	17.80	17.63	0.28%	153,410
Aug 13, 2024	17.33	17.76	17.15	17.75	17.58	2.42%	248,323
Aug 12, 2024	17.55	17.56	17.24	17.33	17.17	-1.20%	151,200
Aug 9, 2024	17.53	17.61	17.00	17.54	17.38	-0.74%	285,303
Aug 8, 2024	17.35	17.68	17.18	17.67	17.50	2.73%	444,000
Aug 7, 2024	17.10	17.47	16.96	17.20	17.04	0.70%	459,413
Aug 6, 2024	16.01	17.24	15.94	17.08	16.92	3.20%	559,536
Aug 2, 2024	16.42	16.55	16.09	16.55	16.39	-0.60%	240,411
Aug 1, 2024	16.83	16.89	16.53	16.65	16.49	-1.07%	325,119
Jul 31, 2024	16.76	16.88	16.50	16.83	16.67	0.60%	631,000