Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	20.54	20.54	20.08	20.15	20.15	-1.13%	249,283
Aug 14, 2025	20.65	20.70	20.25	20.38	20.38	-1.83%	357,100
Aug 13, 2025	20.77	20.87	20.48	20.76	20.76	0.05%	412,700
Aug 12, 2025	20.50	20.85	20.40	20.75	20.75	0.73%	472,829
Aug 11, 2025	20.00	20.66	20.00	20.60	20.60	1.73%	308,900
Aug 8, 2025	19.84	20.39	19.84	20.25	20.25	0.75%	284,424
Aug 7, 2025	19.89	20.19	19.61	20.10	20.10	1.31%	373,028
Aug 6, 2025	19.23	19.90	19.11	19.84	19.84	3.66%	380,942
Aug 5, 2025	19.84	19.90	18.77	19.14	19.14	-1.03%	463,144
Aug 1, 2025	18.12	19.63	17.06	19.34	19.34	3.15%	724,635
Jul 31, 2025	19.05	19.23	18.73	18.75	18.75	-1.32%	593,443
Jul 30, 2025	18.88	19.16	18.62	19.00	19.00	0.64%	460,900
Jul 29, 2025	18.89	19.06	18.55	18.88	18.88	-0.37%	272,212
Jul 28, 2025	19.01	19.17	18.82	18.95	18.95	-0.99%	318,416
Jul 25, 2025	19.27	19.27	18.95	19.14	19.14	0.63%	210,300
Jul 24, 2025	19.41	19.45	18.95	19.02	19.02	-2.41%	290,100
Jul 23, 2025	19.45	19.77	19.40	19.49	19.49	0.05%	377,913
Jul 22, 2025	19.61	19.71	19.28	19.48	19.48	-0.97%	346,300
Jul 21, 2025	20.09	20.09	19.62	19.67	19.67	-1.75%	356,011
Jul 18, 2025	20.32	20.34	19.97	20.02	20.02	-0.99%	180,933
Jul 17, 2025	20.14	20.46	20.14	20.22	20.22	-0.05%	233,815
Jul 16, 2025	20.74	20.75	20.01	20.23	20.23	0.20%	297,838
Jul 15, 2025	20.77	20.80	20.18	20.19	20.19	-2.27%	232,000
Jul 14, 2025	20.48	20.68	20.39	20.66	20.66	0.73%	327,100
Jul 11, 2025	20.70	20.99	20.38	20.51	20.51	-1.72%	224,247
Jul 10, 2025	21.09	21.19	20.82	20.87	20.87	-0.81%	168,837
Jul 9, 2025	20.71	21.11	20.61	21.04	21.04	2.43%	351,600
Jul 8, 2025	20.64	20.72	20.23	20.54	20.54	0.34%	371,500
Jul 7, 2025	20.71	20.88	20.44	20.47	20.47	-1.40%	286,914
Jul 4, 2025	20.46	20.77	20.45	20.76	20.76	1.17%	105,620
Jul 3, 2025	20.60	20.70	20.45	20.52	20.52	-0.19%	136,800
Jul 2, 2025	20.93	20.93	20.37	20.56	20.56	-0.05%	326,917
Jun 30, 2025	20.55	20.88	20.35	20.57	20.57	0.34%	337,000
Jun 27, 2025	20.24	20.87	20.22	20.50	20.50	1.74%	566,701
Jun 26, 2025	20.25	20.50	19.88	20.15	20.15	0.85%	270,500
Jun 25, 2025	19.81	20.15	19.65	19.98	19.98	1.01%	417,800
Jun 24, 2025	19.70	19.90	19.51	19.78	19.78	-0.05%	404,026
Jun 23, 2025	19.64	19.92	19.51	19.79	19.79	0.05%	429,400
Jun 20, 2025	20.14	20.23	19.70	19.78	19.59	-2.08%	543,527
Jun 19, 2025	19.74	20.32	19.72	20.20	20.01	2.28%	470,136
Jun 18, 2025	19.13	19.90	19.13	19.75	19.56	2.86%	643,400
Jun 17, 2025	19.50	19.52	19.14	19.20	19.02	-1.79%	198,617
Jun 16, 2025	19.50	19.93	19.41	19.55	19.36	1.40%	391,930
Jun 13, 2025	19.34	19.66	19.27	19.28	19.09	-0.98%	343,003
Jun 12, 2025	19.32	19.56	19.16	19.47	19.28	0.93%	241,500
Jun 11, 2025	19.17	19.33	19.10	19.29	19.10	0.68%	144,400
Jun 10, 2025	19.25	19.43	18.70	19.16	18.98	-0.83%	264,425
Jun 9, 2025	19.31	19.53	19.23	19.32	19.13	0.16%	263,306
Jun 6, 2025	19.28	19.32	18.96	19.29	19.10	1.10%	129,500
Jun 5, 2025	19.00	19.31	18.97	19.08	18.90	1.27%	157,800