Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	46.38	46.78	44.10	44.61	44.61	-4.11%	623,532
Sep 10, 2026	45.28	47.54	45.08	46.52	46.52	1.82%	419,756
Sep 9, 2026	46.92	47.25	45.41	45.69	45.69	-3.61%	348,292
Sep 8, 2026	44.62	47.69	44.47	47.40	47.40	5.19%	396,351
Sep 4, 2026	43.59	45.20	43.59	45.06	45.06	3.23%	304,450
Sep 3, 2026	42.44	43.79	41.59	43.65	43.65	2.97%	342,060
Sep 2, 2026	41.85	42.50	41.48	42.39	42.39	1.61%	323,408
Sep 1, 2026	43.18	43.18	41.28	41.72	41.72	-3.94%	448,999
Aug 31, 2026	43.74	43.74	43.09	43.43	43.43	-0.41%	372,587
Aug 28, 2026	45.47	45.47	43.29	43.61	43.61	-4.22%	340,699
Aug 27, 2026	44.63	46.01	44.31	45.53	45.53	3.57%	428,011
Aug 26, 2026	42.96	44.25	42.91	43.96	43.96	2.33%	333,957
Aug 25, 2026	44.31	44.56	42.56	42.96	42.96	-2.61%	254,073
Aug 24, 2026	43.75	44.38	42.97	44.11	44.11	-0.41%	301,996
Aug 21, 2026	45.23	45.60	44.00	44.29	44.29	-1.47%	484,467
Aug 20, 2026	46.55	46.55	44.60	44.95	44.95	-2.26%	280,242
Aug 19, 2026	47.23	47.23	44.70	45.99	45.99	-2.63%	427,700
Aug 18, 2026	47.02	47.43	46.46	47.23	47.23	-0.15%	403,617
Aug 17, 2026	46.61	47.63	46.61	47.30	47.30	1.83%	241,348
Aug 14, 2026	46.21	47.97	46.21	46.45	46.45	-0.09%	200,823
Aug 13, 2026	45.06	47.17	45.00	46.49	46.49	3.84%	369,314
Aug 12, 2026	46.00	46.00	44.61	44.77	44.77	-1.39%	272,521
Aug 11, 2026	45.36	46.00	45.23	45.40	45.40	0.60%	260,819
Aug 10, 2026	46.67	46.67	44.33	45.13	45.13	-3.24%	310,595
Aug 7, 2026	47.63	47.86	46.52	46.64	46.64	-2.10%	464,543
Aug 6, 2026	47.72	48.91	47.40	47.64	47.64	-0.73%	281,402
Aug 5, 2026	49.00	49.23	47.75	47.99	47.99	-2.56%	362,144
Aug 4, 2026	46.60	50.00	46.60	49.25	49.25	8.89%	868,841
Jul 31, 2026	44.00	45.25	43.44	45.23	45.23	1.00%	2,486,660
Jul 30, 2026	45.27	45.55	44.31	44.78	44.78	0.83%	819,766
Jul 29, 2026	48.47	48.47	43.92	44.41	44.41	-9.11%	699,795
Jul 28, 2026	50.31	50.31	47.41	48.86	48.86	-2.84%	545,785
Jul 27, 2026	50.83	51.68	48.55	50.29	50.29	-0.04%	366,296
Jul 24, 2026	51.95	51.95	49.85	50.31	50.31	-2.91%	222,513
Jul 23, 2026	51.13	52.67	51.01	51.82	51.82	0.54%	452,334
Jul 22, 2026	51.80	52.51	51.00	51.54	51.54	-1.47%	262,954
Jul 21, 2026	50.53	52.56	50.10	52.31	52.31	3.81%	514,167
Jul 20, 2026	53.95	54.45	50.05	50.39	50.39	-6.56%	430,855
Jul 17, 2026	52.28	53.93	51.32	53.93	53.93	2.70%	351,654
Jul 16, 2026	53.77	54.63	52.21	52.51	52.51	-3.08%	453,517
Jul 15, 2026	49.79	54.72	49.79	54.18	54.18	9.06%	532,123
Jul 14, 2026	48.44	50.25	48.17	49.68	49.68	2.88%	394,282
Jul 13, 2026	48.40	49.15	47.64	48.29	48.29	-0.68%	416,860
Jul 10, 2026	49.50	49.93	48.21	48.62	48.62	-1.46%	290,640
Jul 9, 2026	49.50	50.15	48.86	49.34	49.34	-0.32%	377,382
Jul 8, 2026	49.08	49.75	48.75	49.50	49.50	-0.66%	272,030
Jul 7, 2026	52.00	52.07	48.75	49.83	49.83	-4.50%	384,829
Jul 6, 2026	51.79	54.35	51.73	52.18	52.18	1.30%	549,138
Jul 3, 2026	51.06	52.21	50.12	51.51	51.51	4.04%	282,146
Jul 2, 2026	45.03	50.93	43.76	49.51	49.51	8.77%	1,256,869