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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	27.24	26.52	26.52	28.05	26.38	548,200
November 12, 2025	28.5	27.37	27.37	28.5	27.14	723,200
November 11, 2025	28.69	28.41	28.41	28.85	28	378,200
November 10, 2025	29.46	28.56	28.56	29.46	28.49	420,309
November 07, 2025	29.3	29.12	29.12	29.5	28.43	333,100
November 06, 2025	30.02	29.5	29.5	30.03	29.35	370,900
November 05, 2025	28.99	30.21	30.21	30.67	28.6	436,085
November 04, 2025	30.37	29	29	30.41	28.87	646,488
November 03, 2025	30.68	30.95	30.95	31.4	29.82	690,506
October 31, 2025	31.17	30.92	30.92	31.48	29.94	925,200
October 30, 2025	28.65	32.18	32.18	35.1	28.64	1.36M
October 29, 2025	29.2	30.05	30.05	30.38	29.1	1.22M
October 28, 2025	27.8	29.21	29.21	30.22	27.8	1.06M
October 27, 2025	28.49	27.41	27.41	28.88	26.99	585,912
October 24, 2025	25.74	28.49	28.49	28.82	25.66	941,900
October 23, 2025	24.78	25.37	25.37	25.58	24.78	294,932
October 22, 2025	24.68	24.66	24.66	24.72	24.24	311,400
October 21, 2025	24.66	24.78	24.78	24.8	24.23	155,609
October 20, 2025	24.65	24.59	24.59	24.8	24.4	228,308
October 17, 2025	24.35	24.49	24.49	24.65	23.93	202,164
October 16, 2025	24.78	24.45	24.45	25.3	24.38	210,644
October 15, 2025	24.97	24.78	24.78	25.25	24.48	289,921
October 14, 2025	24.06	24.74	24.74	24.99	24.06	379,100
October 10, 2025	24.86	24.38	24.38	25.27	24.3	236,300
October 09, 2025	24.97	24.89	24.89	25.41	24.64	404,800
October 08, 2025	24.89	24.95	24.95	25.24	24.45	289,404
October 07, 2025	25.41	24.85	24.85	25.41	24.69	373,303
October 06, 2025	25.1	25.05	25.05	25.54	24.9	400,301
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

Aecon Group Inc. (ARE.TO) TSX