Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.33	59.96	57.02	59.17	59.17	4.14%	544,724
Oct 1, 2026	54.10	57.43	53.61	56.82	56.82	5.03%	868,833
Sep 30, 2026	52.32	54.10	51.88	54.10	54.10	3.42%	274,162
Sep 29, 2026	53.00	54.12	51.56	52.31	52.31	1.77%	372,808
Sep 28, 2026	52.00	52.55	50.93	51.40	51.40	-1.76%	278,856
Sep 25, 2026	52.49	52.84	51.14	52.32	52.32	0.19%	305,893
Sep 24, 2026	53.37	53.37	51.67	52.22	52.22	-2.21%	271,096
Sep 23, 2026	54.46	54.95	53.23	53.40	53.40	-2.27%	633,297
Sep 22, 2026	50.91	54.82	50.91	54.64	54.64	7.52%	811,000
Sep 21, 2026	47.48	51.50	47.30	51.01	50.82	8.07%	855,170
Sep 18, 2026	46.14	47.70	46.14	47.20	47.02	1.42%	640,439
Sep 17, 2026	45.12	46.65	44.84	46.54	46.36	4.09%	254,647
Sep 16, 2026	44.17	45.45	44.13	44.71	44.54	1.82%	225,923
Sep 15, 2026	43.54	44.51	43.46	43.91	43.74	0.05%	135,467
Sep 14, 2026	44.32	44.65	43.26	43.89	43.72	-1.61%	427,428
Sep 11, 2026	46.38	46.78	44.10	44.61	44.44	-4.11%	623,532
Sep 10, 2026	45.28	47.54	45.08	46.52	46.34	1.82%	419,756
Sep 9, 2026	46.92	47.25	45.41	45.69	45.52	-3.61%	348,292
Sep 8, 2026	44.62	47.69	44.47	47.40	47.22	5.19%	400,451
Sep 4, 2026	43.59	45.20	43.59	45.06	44.89	3.23%	304,450
Sep 3, 2026	42.44	43.79	41.59	43.65	43.49	2.97%	342,060
Sep 2, 2026	41.85	42.50	41.48	42.39	42.23	1.61%	323,408
Sep 1, 2026	43.18	43.18	41.28	41.72	41.56	-3.94%	448,999
Aug 31, 2026	43.74	43.74	43.09	43.43	43.27	-0.41%	372,587
Aug 28, 2026	45.47	45.47	43.29	43.61	43.45	-4.22%	340,699
Aug 27, 2026	44.63	46.01	44.31	45.53	45.36	3.57%	428,011
Aug 26, 2026	42.96	44.25	42.91	43.96	43.79	2.33%	333,957
Aug 25, 2026	44.31	44.56	42.56	42.96	42.80	-2.61%	254,073
Aug 24, 2026	43.75	44.38	42.97	44.11	43.94	-0.41%	301,996
Aug 21, 2026	45.23	45.60	44.00	44.29	44.12	-1.47%	512,467
Aug 20, 2026	46.55	46.55	44.60	44.95	44.78	-2.26%	304,842
Aug 19, 2026	47.23	47.23	44.70	45.99	45.82	-2.63%	427,700
Aug 18, 2026	47.02	47.43	46.46	47.23	47.05	-0.15%	403,617
Aug 17, 2026	46.61	47.63	46.61	47.30	47.12	1.83%	274,848
Aug 14, 2026	46.21	47.97	46.21	46.45	46.27	-0.09%	216,123
Aug 13, 2026	45.06	47.17	45.00	46.49	46.31	3.84%	369,314
Aug 12, 2026	46.00	46.00	44.61	44.77	44.60	-1.39%	272,521
Aug 11, 2026	45.36	46.00	45.23	45.40	45.23	0.60%	260,819
Aug 10, 2026	46.67	46.67	44.33	45.13	44.96	-3.24%	310,595
Aug 7, 2026	47.63	47.86	46.52	46.64	46.46	-2.10%	464,543
Aug 6, 2026	47.72	48.91	47.40	47.64	47.46	-0.73%	281,402
Aug 5, 2026	49.00	49.23	47.75	47.99	47.81	-2.56%	362,144
Aug 4, 2026	46.60	50.00	46.60	49.25	49.06	8.89%	868,841
Jul 31, 2026	44.00	45.25	43.44	45.23	45.06	1.00%	2,486,660
Jul 30, 2026	45.27	45.55	44.31	44.78	44.61	0.83%	819,766
Jul 29, 2026	48.47	48.47	43.92	44.41	44.24	-9.11%	699,795
Jul 28, 2026	50.31	50.31	47.41	48.86	48.68	-2.84%	545,785
Jul 27, 2026	50.83	51.68	48.55	50.29	50.10	-0.04%	366,296
Jul 24, 2026	51.95	51.95	49.85	50.31	50.12	-2.91%	222,513
Jul 23, 2026	51.13	52.67	51.01	51.82	51.62	0.54%	452,334