Free Trial

Aecon Group (ARE) Stock Chart & Stock Price History

→ The CHIPS Act Motherlode (From True Market Insiders) (Ad)
Free ARE Stock Alerts
C$16.68
-0.19 (-1.13%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Aecon Group Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
-2.11%
3 Month
Performance
+20.61%
6 Month
Performance
+49.46%
Year-To-Date
Performance
+27.62%
1 Year
Performance
+24.38%
Receive ARE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aecon Group and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

ARE Stock Chart for Sunday, May, 19, 2024

ARE Chart by TradingView

Aecon Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$16.87C$16.68
-1.13%		C$16.97C$16.63257,861 shsC$1.04 billion
05/16/2024C$17.17C$16.87
-1.75%		C$17.13C$16.82310,827 shsC$1.05 billion
05/15/2024C$17.08C$17.17
+0.53%		C$17.23C$16.93360,254 shsC$1.07 billion
05/14/2024C$17.17C$17.08
-0.52%		C$17.28C$17.05131,965 shsC$1.06 billion
05/13/2024C$17.12C$17.17
+0.29%		C$17.29C$17.00153,514 shsC$1.07 billion
05/10/2024C$17.11C$17.12
+0.06%		C$17.26C$17.03157,532 shsC$1.07 billion
05/09/2024C$17.03C$17.11
+0.47%		C$17.21C$16.99127,929 shsC$1.07 billion
05/08/2024C$17.04C$17.03
-0.06%		C$17.07C$16.86203,692 shsC$1.06 billion
05/07/2024C$16.95C$17.04
+0.53%		C$17.14C$16.92191,038 shsC$1.06 billion
05/06/2024C$16.87C$16.95
+0.47%		C$17.15C$16.85461,390 shsC$1.06 billion
05/03/2024C$16.87C$16.87C$17.07C$16.78309,924 shsC$1.05 billion
05/02/2024C$16.76C$16.87
+0.66%		C$16.96C$16.68124,646 shsC$1.05 billion
05/01/2024C$16.91C$16.76
-0.89%		C$16.96C$16.59196,073 shsC$1.04 billion
04/30/2024C$16.98C$16.91
-0.41%		C$17.08C$16.80496,395 shsC$1.05 billion
04/29/2024C$17.05C$16.98
-0.41%		C$17.32C$16.83279,157 shsC$1.06 billion
04/26/2024C$17.11C$17.05
-0.35%		C$17.20C$16.67363,956 shsC$1.06 billion
04/25/2024C$16.71C$17.11
+2.39%		C$17.38C$16.38656,649 shsC$1.07 billion
04/24/2024C$16.90C$16.71
-1.12%		C$17.07C$16.69264,676 shsC$1.04 billion
04/23/2024C$16.84C$16.90
+0.36%		C$17.01C$16.77184,077 shsC$1.05 billion
04/22/2024C$17.04C$16.84
-1.17%		C$17.06C$16.79192,388 shsC$1.05 billion
04/19/2024C$17.03C$17.04
+0.06%		C$17.25C$16.89248,674 shsC$1.06 billion
04/18/2024C$16.61C$17.03
+2.53%		C$17.05C$16.67221,619 shsC$1.06 billion
04/17/2024C$16.57C$16.61
+0.24%		C$16.76C$16.50174,914 shsC$1.03 billion
04/16/2024C$16.65C$16.57
-0.48%		C$16.71C$16.40146,278 shsC$1.03 billion
04/15/2024C$17.19C$16.65
-3.14%		C$17.37C$16.52256,457 shsC$1.04 billion
04/12/2024C$17.24C$17.19
-0.29%		C$17.32C$17.07246,122 shsC$1.07 billion
04/11/2024C$16.91C$17.24
+1.95%		C$17.31C$16.96212,986 shsC$1.07 billion
04/10/2024C$16.98C$16.91
-0.41%		C$17.08C$16.78154,548 shsC$1.05 billion
04/09/2024C$17.04C$16.98
-0.35%		C$17.08C$16.78191,394 shsC$1.06 billion
04/08/2024C$16.97C$17.04
+0.41%		C$17.06C$16.84230,514 shsC$1.06 billion
04/05/2024C$16.81C$16.97
+0.95%		C$17.11C$16.66262,255 shsC$1.06 billion
04/04/2024C$17.35C$16.81
-3.11%		C$17.40C$16.78532,692 shsC$1.05 billion
04/03/2024C$17.17C$17.35
+1.05%		C$17.40C$17.04563,101 shsC$1.08 billion
04/02/2024C$17.06C$17.17
+0.64%		C$17.20C$16.87321,054 shsC$1.07 billion
04/01/2024C$17.01C$17.06
+0.29%		C$17.18C$16.95232,590 shsC$1.06 billion
03/29/2024C$17.01C$17.01C$17.14C$16.87454,148 shsC$1.06 billion
03/28/2024C$16.94C$17.01
+0.41%		C$17.14C$16.87454,148 shsC$1.06 billion
03/27/2024C$16.67C$16.94
+1.62%		C$16.98C$16.63244,071 shsC$1.05 billion
03/26/2024C$16.27C$16.67
+2.46%		C$16.75C$16.33258,084 shsC$1.04 billion
03/25/2024C$16.32C$16.27
-0.31%		C$16.45C$16.22201,954 shsC$1.01 billion
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024C$16.33C$16.32
-0.06%		C$16.41C$16.20207,232 shsC$1.02 billion
03/21/2024C$16.49C$16.33
-0.97%		C$16.49C$16.30188,152 shsC$1.02 billion
03/20/2024C$16.44C$16.49
+0.30%		C$16.58C$16.40193,685 shsC$1.03 billion
03/19/2024C$16.44C$16.44C$16.52C$16.29174,724 shsC$1.02 billion
03/18/2024C$16.41C$16.44
+0.18%		C$16.63C$16.28217,936 shsC$1.02 billion
03/15/2024C$16.41C$16.41C$16.50C$16.24326,504 shsC$1.01 billion
03/14/2024C$16.14C$16.41
+1.67%		C$16.56C$16.21408,401 shsC$1.01 billion
03/13/2024C$16.54C$16.14
-2.42%		C$16.63C$16.05419,506 shsC$997.13 million
03/12/2024C$16.67C$16.54
-0.78%		C$16.80C$16.53342,396 shsC$1.02 billion
03/11/2024C$17.03C$16.67
-2.11%		C$16.87C$16.53295,063 shsC$1.03 billion
03/08/2024C$17.03C$17.03C$17.29C$16.92552,667 shsC$1.05 billion
03/07/2024C$16.25C$17.03
+4.80%		C$17.27C$16.211.62 million shsC$1.05 billion
03/06/2024C$14.53C$16.25
+11.84%		C$16.33C$14.502.03 million shsC$1.00 billion
03/05/2024C$14.72C$14.53
-1.29%		C$14.70C$14.31372,866 shsC$897.66 million
03/04/2024C$14.59C$14.72
+0.89%		C$14.85C$14.45329,476 shsC$909.40 million
03/01/2024C$14.23C$14.59
+2.53%		C$14.67C$14.22313,551 shsC$901.37 million
02/29/2024C$14.18C$14.23
+0.35%		C$14.28C$13.99204,043 shsC$879.13 million
02/28/2024C$14.22C$14.18
-0.28%		C$14.42C$14.04212,511 shsC$876.04 million
02/27/2024C$13.97C$14.22
+1.79%		C$14.25C$13.94142,920 shsC$878.51 million
02/26/2024C$13.83C$13.97
+1.01%		C$14.03C$13.79133,739 shsC$863.07 million
02/23/2024C$14.05C$13.83
-1.57%		C$14.09C$13.73193,438 shsC$854.42 million
02/22/2024C$13.81C$14.05
+1.74%		C$14.11C$13.85143,044 shsC$868.01 million
02/21/2024C$13.82C$13.81
-0.07%		C$13.83C$13.65118,847 shsC$853.18 million
02/20/2024C$13.83C$13.82
-0.07%		C$13.90C$13.69307,970 shsC$853.80 million
02/19/2024C$13.83C$13.83C$14.13C$13.81182,170 shsC$854.42 million

Related Companies:
This page (TSE:ARE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research