Aecon Group Inc. - ARE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.12	21.16	21.16	21.2	20.79	401,600
September 04, 2025	20.5	20.93	20.93	21.16	20.49	302,700
September 03, 2025	20.13	20.4	20.4	20.45	20.04	214,200
September 02, 2025	20.07	20.04	20.04	20.19	19.81	369,100
August 29, 2025	20.49	20.41	20.41	20.7	20.4	205,341
August 28, 2025	20.44	20.57	20.57	20.71	20.36	288,000
August 27, 2025	20.3	20.43	20.43	20.54	20.28	313,100
August 26, 2025	20.27	20.43	20.43	20.56	20.25	207,100
August 25, 2025	20.55	20.29	20.29	20.61	20.25	252,800
August 22, 2025	20.28	20.6	20.6	20.7	20.28	299,600
August 21, 2025	19.99	20.35	20.35	20.56	19.99	281,400
August 20, 2025	20.07	20.03	20.03	20.36	19.99	327,100
August 19, 2025	20.11	20.09	20.09	20.48	19.99	271,000
August 18, 2025	20.1	20.16	20.16	20.39	20.06	334,312
August 15, 2025	20.54	20.15	20.15	20.54	20.08	249,300
August 14, 2025	20.65	20.38	20.38	20.7	20.25	357,100
August 13, 2025	20.77	20.76	20.76	20.87	20.48	412,700
August 12, 2025	20.5	20.75	20.75	20.85	20.4	472,829
August 11, 2025	20	20.6	20.6	20.66	20	308,900
August 08, 2025	19.84	20.25	20.25	20.39	19.84	284,424
August 07, 2025	19.89	20.1	20.1	20.19	19.61	373,028
August 06, 2025	19.23	19.84	19.84	19.9	19.11	380,942
August 05, 2025	19.84	19.14	19.14	19.9	18.77	463,144
August 01, 2025	18.12	19.34	19.34	19.63	17.06	724,635
July 31, 2025	19.05	18.75	18.75	19.23	18.73	593,443
July 30, 2025	18.88	19	19	19.16	18.62	460,900
July 29, 2025	18.89	18.88	18.88	19.06	18.55	272,212
July 28, 2025	19.01	18.95	18.95	19.17	18.82	318,416
July 25, 2025	19.27	19.14	19.14	19.27	18.95	210,267
July 24, 2025	19.41	19.02	19.02	19.45	18.95	290,100
July 23, 2025	19.45	19.49	19.49	19.77	19.4	377,913
July 22, 2025	19.61	19.48	19.48	19.71	19.28	346,300
July 21, 2025	20.09	19.67	19.67	20.09	19.62	356,011
July 18, 2025	20.32	20.02	20.02	20.34	19.97	180,933
July 17, 2025	20.14	20.22	20.22	20.46	20.14	233,815
July 16, 2025	20.74	20.23	20.23	20.75	20.01	296,946
July 15, 2025	20.77	20.19	20.19	20.8	20.18	232,000
July 14, 2025	20.48	20.66	20.66	20.68	20.39	327,100
July 11, 2025	20.7	20.51	20.51	20.99	20.38	224,247
July 10, 2025	21.09	20.87	20.87	21.19	20.82	168,837
July 09, 2025	20.71	21.04	21.04	21.11	20.61	351,600
July 08, 2025	20.64	20.54	20.54	20.72	20.23	371,500
July 07, 2025	20.71	20.47	20.47	20.88	20.44	286,914
July 04, 2025	20.46	20.76	20.76	20.77	20.45	105,620
July 03, 2025	20.6	20.52	20.52	20.7	20.45	136,800
July 02, 2025	20.93	20.56	20.56	20.93	20.37	326,917
June 30, 2025	20.55	20.57	20.57	20.88	20.35	337,000
June 27, 2025	20.24	20.5	20.5	20.87	20.22	566,701
June 26, 2025	20.25	20.15	20.15	20.5	19.88	270,500
June 25, 2025	19.81	19.98	19.98	20.15	19.65	417,800
June 24, 2025	19.7	19.78	19.78	19.9	19.51	404,026
June 23, 2025	19.64	19.79	19.79	19.92	19.51	429,400
June 20, 2025	20.14	19.78	19.78	20.23	19.7	543,527
June 19, 2025	19.74	20.2	20.2	20.32	19.72	470,136
June 18, 2025	19.13	19.75	19.75	19.9	19.13	643,400
June 17, 2025	19.5	19.2	19.2	19.52	19.14	197,748
June 16, 2025	19.5	19.55	19.55	19.93	19.41	391,930
June 13, 2025	19.34	19.28	19.28	19.66	19.27	343,003
June 12, 2025	19.32	19.47	19.47	19.56	19.16	241,500
June 11, 2025	19.17	19.29	19.29	19.33	19.1	144,400

Aecon Group Inc. (ARE.TO) TSX