Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	44.62	44.83	43.35	44.09	44.09	-1.28%	197,222
Jun 23, 2026	44.15	45.39	43.72	44.66	44.66	0.07%	431,194
Jun 22, 2026	44.27	46.24	44.26	44.82	44.63	2.54%	253,871
Jun 19, 2026	43.85	44.52	43.71	43.71	43.52	-0.84%	1,501,941
Jun 18, 2026	43.97	44.50	43.31	44.08	43.89	0.99%	272,069
Jun 17, 2026	44.90	44.90	43.42	43.65	43.46	-2.78%	220,562
Jun 16, 2026	44.89	45.48	44.18	44.90	44.71	-0.11%	215,249
Jun 15, 2026	43.22	45.12	42.41	44.95	44.76	6.01%	602,342
Jun 12, 2026	43.28	43.44	42.13	42.40	42.22	-1.69%	868,778
Jun 11, 2026	43.01	43.49	42.54	43.13	42.94	0.28%	482,445
Jun 10, 2026	44.58	45.18	42.94	43.01	42.83	-4.25%	313,068
Jun 9, 2026	44.99	45.98	43.72	44.92	44.73	-0.18%	243,509
Jun 8, 2026	45.70	46.13	44.56	45.00	44.81	-0.97%	305,036
Jun 5, 2026	44.51	45.91	44.30	45.44	45.24	-0.29%	565,895
Jun 4, 2026	44.03	45.80	44.03	45.57	45.37	2.22%	288,851
Jun 3, 2026	44.90	45.17	44.06	44.58	44.39	-1.07%	238,061
Jun 2, 2026	44.60	45.58	44.30	45.06	44.87	0.92%	261,128
Jun 1, 2026	44.55	45.02	43.77	44.65	44.46	-0.93%	200,425
May 29, 2026	45.05	45.44	44.40	45.07	44.88	-0.27%	482,085
May 28, 2026	46.12	46.75	44.74	45.19	45.00	-2.29%	412,809
May 27, 2026	46.51	47.04	46.04	46.25	46.05	-0.32%	304,898
May 26, 2026	45.48	46.55	44.99	46.40	46.20	2.02%	302,721
May 25, 2026	45.62	46.19	45.27	45.48	45.28	0.49%	163,263
May 22, 2026	45.61	46.30	45.13	45.26	45.07	-0.11%	415,529
May 21, 2026	46.40	46.79	44.71	45.31	45.12	-2.54%	952,983
May 20, 2026	48.34	48.72	46.43	46.49	46.29	-3.73%	542,720
May 19, 2026	50.19	50.35	48.09	48.29	48.08	-4.81%	529,692
May 15, 2026	49.26	50.75	49.26	50.73	50.51	1.93%	569,927
May 14, 2026	50.04	51.14	49.19	49.77	49.56	-0.16%	556,859
May 13, 2026	50.83	51.57	48.57	49.85	49.64	-0.46%	406,050
May 12, 2026	52.86	53.11	49.66	50.08	49.86	-5.51%	881,015
May 11, 2026	53.02	53.67	52.00	53.00	52.77	-0.08%	405,079
May 8, 2026	55.22	55.66	52.64	53.04	52.81	-3.70%	597,132
May 7, 2026	56.41	57.72	54.47	55.08	54.84	-3.11%	776,530
May 6, 2026	55.07	56.98	54.83	56.85	56.61	3.38%	667,605
May 5, 2026	54.47	56.08	53.53	54.99	54.75	0.95%	607,313
May 4, 2026	51.88	55.09	51.48	54.47	54.24	5.24%	773,834
May 1, 2026	49.98	52.38	49.80	51.76	51.54	3.60%	398,447
Apr 30, 2026	50.08	50.59	47.80	49.96	49.75	-0.02%	776,277
Apr 29, 2026	48.00	52.90	47.23	49.97	49.76	3.89%	1,032,925
Apr 28, 2026	48.86	48.91	47.90	48.10	47.89	-2.10%	587,804
Apr 27, 2026	48.09	49.34	47.98	49.13	48.92	3.32%	946,944
Apr 24, 2026	47.77	48.11	47.07	47.55	47.35	0.08%	389,619
Apr 23, 2026	46.68	47.71	46.68	47.51	47.31	2.24%	356,622
Apr 22, 2026	46.26	46.72	45.68	46.47	46.27	1.55%	313,324
Apr 21, 2026	46.07	46.84	45.75	45.76	45.56	-0.85%	250,451
Apr 20, 2026	46.49	46.75	45.78	46.15	45.95	-1.18%	212,794
Apr 17, 2026	46.86	46.99	46.24	46.70	46.50	0.80%	317,706
Apr 16, 2026	46.59	47.10	46.20	46.33	46.13	-0.86%	178,771
Apr 15, 2026	46.41	46.89	45.77	46.73	46.53	0.21%	414,629