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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	24.57	25.06	25.06	25.1	24.35	301,643
October 02, 2025	25.01	24.58	24.58	25.29	24.51	326,629
October 01, 2025	23.85	25.01	25.01	25.15	23.66	559,720
September 30, 2025	23	23.82	23.82	23.9	22.91	465,200
September 29, 2025	22.65	23.21	23.21	23.29	22.65	405,500
September 26, 2025	22.79	22.58	22.58	22.82	22.42	384,000
September 25, 2025	22.54	22.74	22.74	22.76	22.4	284,500
September 24, 2025	22.49	22.54	22.54	22.9	22.4	385,100
September 23, 2025	23.18	22.36	22.36	23.55	22.28	642,218
September 22, 2025	23.16	23.17	23.17	23.35	23.01	244,800
September 19, 2025	23.71	23.42	23.42	23.81	23.32	326,300
September 18, 2025	23.78	23.76	23.76	23.92	23.6	233,100
September 17, 2025	24.22	23.64	23.64	24.77	23.51	355,400
September 16, 2025	24.1	24.23	24.23	24.25	23.81	385,000
September 15, 2025	23.98	24.1	24.1	24.12	23.35	586,431
September 12, 2025	23.83	23.7	23.7	23.86	23.4	429,848
September 11, 2025	21.9	23.86	23.86	23.87	21.89	553,900
September 10, 2025	21.04	21.78	21.78	21.82	21.04	330,399
September 09, 2025	20.92	20.99	20.99	21.05	20.58	392,400
September 08, 2025	21.45	20.83	20.83	21.45	20.8	395,915
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

Aecon Group Inc. (ARE.TO) TSX