Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	47.77	48.11	47.07	47.55	47.55	0.08%	389,619
Apr 23, 2026	46.68	47.71	46.68	47.51	47.51	2.24%	352,377
Apr 22, 2026	46.26	46.72	45.68	46.47	46.47	1.55%	313,324
Apr 21, 2026	46.07	46.84	45.75	45.76	45.76	-0.85%	250,451
Apr 20, 2026	46.49	46.75	45.78	46.15	46.15	-1.18%	210,681
Apr 17, 2026	46.86	46.99	46.24	46.70	46.70	0.80%	317,706
Apr 16, 2026	46.59	47.10	46.20	46.33	46.33	-0.86%	178,771
Apr 15, 2026	46.41	46.89	45.77	46.73	46.73	0.21%	414,629
Apr 14, 2026	46.25	46.63	46.13	46.63	46.63	1.06%	377,994
Apr 13, 2026	46.22	47.12	45.85	46.14	46.14	0.30%	273,008
Apr 10, 2026	45.74	46.03	45.25	46.00	46.00	0.77%	523,200
Apr 9, 2026	43.78	45.89	43.78	45.65	45.65	4.89%	639,978
Apr 8, 2026	43.26	43.52	42.50	43.52	43.52	3.55%	232,782
Apr 7, 2026	43.03	43.03	41.69	42.03	42.03	-1.71%	212,541
Apr 6, 2026	42.84	43.22	42.49	42.76	42.76	0.26%	231,198
Apr 2, 2026	41.59	43.07	41.22	42.65	42.65	1.07%	323,292
Apr 1, 2026	42.16	43.10	41.68	42.20	42.20	0.93%	706,476
Mar 31, 2026	41.94	42.27	41.16	41.81	41.81	0.92%	611,312
Mar 30, 2026	41.72	42.22	40.85	41.43	41.43	-0.86%	489,457
Mar 27, 2026	41.67	42.21	40.49	41.79	41.79	-0.74%	551,307
Mar 26, 2026	42.86	43.66	42.01	42.10	42.10	-3.75%	784,926
Mar 25, 2026	43.15	44.71	42.93	43.74	43.74	3.01%	459,525
Mar 24, 2026	41.89	43.20	41.76	42.46	42.46	0.19%	475,001
Mar 23, 2026	42.33	42.69	41.24	42.38	42.38	0.76%	703,185
Mar 20, 2026	42.76	43.32	41.54	42.06	41.87	-1.34%	4,096,309
Mar 19, 2026	41.90	42.88	41.52	42.63	42.43	0.28%	386,158
Mar 18, 2026	42.59	43.28	42.25	42.51	42.32	-0.21%	485,917
Mar 17, 2026	41.44	42.65	41.29	42.60	42.41	3.25%	449,009
Mar 16, 2026	40.42	41.53	40.42	41.26	41.07	2.53%	651,117
Mar 13, 2026	40.04	40.72	39.85	40.24	40.06	0.83%	538,530
Mar 12, 2026	39.54	40.63	39.30	39.91	39.73	-3.72%	1,399,948
Mar 11, 2026	41.88	41.88	40.45	41.45	41.26	-1.14%	424,824
Mar 10, 2026	40.90	42.40	40.38	41.93	41.74	2.82%	571,341
Mar 9, 2026	39.00	41.77	38.75	40.78	40.59	0.92%	629,081
Mar 6, 2026	38.05	41.90	38.00	40.41	40.23	7.53%	966,705
Mar 5, 2026	37.47	37.94	36.64	37.58	37.41	0.67%	525,238
Mar 4, 2026	37.80	38.25	37.22	37.33	37.16	-1.92%	510,280
Mar 3, 2026	38.49	38.67	37.53	38.06	37.89	-3.43%	410,477
Mar 2, 2026	37.44	39.43	37.13	39.41	39.23	3.68%	363,973
Feb 27, 2026	37.95	38.19	37.52	38.01	37.84	-1.50%	416,934
Feb 26, 2026	37.50	38.72	37.45	38.59	38.41	1.71%	343,071
Feb 25, 2026	37.38	37.99	37.26	37.94	37.77	1.50%	197,678
Feb 24, 2026	36.65	37.52	36.47	37.38	37.21	1.63%	217,435
Feb 23, 2026	37.37	37.63	36.35	36.78	36.61	-2.47%	331,165
Feb 20, 2026	38.11	38.48	37.33	37.71	37.54	-1.33%	508,266
Feb 19, 2026	37.76	38.22	37.25	38.22	38.05	1.62%	170,154
Feb 18, 2026	37.10	37.89	37.08	37.61	37.44	1.37%	267,181
Feb 17, 2026	36.50	37.12	35.84	37.10	36.93	2.97%	291,066
Feb 13, 2026	35.74	36.19	35.09	36.03	35.87	1.72%	207,223
Feb 12, 2026	36.51	36.99	35.28	35.42	35.26	-3.46%	412,916