Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	44.46	45.69	44.46	45.52	45.52	2.04%	353,621
Jun 29, 2026	44.14	45.05	43.73	44.61	44.61	1.25%	417,527
Jun 26, 2026	46.10	46.70	43.11	44.06	44.06	0.69%	466,856
Jun 25, 2026	44.04	44.59	43.50	43.76	43.76	-0.75%	205,102
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