Aecon Group (ARE) Stock Chart & Stock Price History → Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad) Free ARE Stock Alerts C$17.14 +0.09 (+0.53%) (As of 12:56 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Aecon Group Stock Price Performance5 Day Performance+2.03%1 Month Performance+0.24%3 Month Performance+22.57%6 Month Performance+83.33%Year-To-Date Performance+30.45%1 Year Performance+34.57% 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 Email Address Ad InvestorPlaceHave You Seen Elon’s New A.I. Device? (Picture Inside)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat... ARE Stock Chart for Monday, April, 29, 2024 ARE Chart by TradingView Aecon Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024C$17.11C$17.05-0.35%C$17.20C$16.67363,956 shsC$1.06 billion04/25/2024C$16.71C$17.11+2.39%C$17.38C$16.38656,649 shsC$1.07 billion04/24/2024C$16.90C$16.71-1.12%C$17.07C$16.69264,676 shsC$1.04 billion04/23/2024C$16.84C$16.90+0.36%C$17.01C$16.77184,077 shsC$1.05 billion04/22/2024C$17.04C$16.84-1.17%C$17.06C$16.79192,388 shsC$1.05 billion04/19/2024C$17.03C$17.04+0.06%C$17.25C$16.89248,674 shsC$1.06 billion Get the Latest News and Ratings for ARE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aecon Group and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024C$16.61C$17.03+2.53%C$17.05C$16.67221,619 shsC$1.06 billion04/17/2024C$16.57C$16.61+0.24%C$16.76C$16.50174,914 shsC$1.03 billion04/16/2024C$16.65C$16.57-0.48%C$16.71C$16.40146,278 shsC$1.03 billion04/15/2024C$17.19C$16.65-3.14%C$17.37C$16.52256,457 shsC$1.04 billion04/12/2024C$17.24C$17.19-0.29%C$17.32C$17.07246,122 shsC$1.07 billion04/11/2024C$16.91C$17.24+1.95%C$17.31C$16.96212,986 shsC$1.07 billion04/10/2024C$16.98C$16.91-0.41%C$17.08C$16.78154,548 shsC$1.05 billion04/09/2024C$17.04C$16.98-0.35%C$17.08C$16.78191,394 shsC$1.06 billion04/08/2024C$16.97C$17.04+0.41%C$17.06C$16.84230,514 shsC$1.06 billion04/05/2024C$16.81C$16.97+0.95%C$17.11C$16.66262,255 shsC$1.06 billion04/04/2024C$17.35C$16.81-3.11%C$17.40C$16.78532,692 shsC$1.05 billion04/03/2024C$17.17C$17.35+1.05%C$17.40C$17.04563,101 shsC$1.08 billion04/02/2024C$17.06C$17.17+0.64%C$17.20C$16.87321,054 shsC$1.07 billion04/01/2024C$17.01C$17.06+0.29%C$17.18C$16.95232,590 shsC$1.06 billion03/29/2024C$17.01C$17.01C$17.14C$16.87454,148 shsC$1.06 billion03/28/2024C$16.94C$17.01+0.41%C$17.14C$16.87454,148 shsC$1.06 billion03/27/2024C$16.67C$16.94+1.62%C$16.98C$16.63244,071 shsC$1.05 billion03/26/2024C$16.27C$16.67+2.46%C$16.75C$16.33258,084 shsC$1.04 billion03/25/2024C$16.32C$16.27-0.31%C$16.45C$16.22201,954 shsC$1.01 billion03/22/2024C$16.33C$16.32-0.06%C$16.41C$16.20207,232 shsC$1.02 billion03/21/2024C$16.49C$16.33-0.97%C$16.49C$16.30188,152 shsC$1.02 billion03/20/2024C$16.44C$16.49+0.30%C$16.58C$16.40193,685 shsC$1.03 billion03/19/2024C$16.44C$16.44C$16.52C$16.29174,724 shsC$1.02 billion03/18/2024C$16.41C$16.44+0.18%C$16.63C$16.28217,936 shsC$1.02 billion03/15/2024C$16.41C$16.41C$16.50C$16.24326,504 shsC$1.01 billion03/14/2024C$16.14C$16.41+1.67%C$16.56C$16.21408,401 shsC$1.01 billion03/13/2024C$16.54C$16.14-2.42%C$16.63C$16.05419,506 shsC$997.13 million03/12/2024C$16.67C$16.54-0.78%C$16.80C$16.53342,396 shsC$1.02 billion03/11/2024C$17.03C$16.67-2.11%C$16.87C$16.53295,063 shsC$1.03 billion03/08/2024C$17.03C$17.03C$17.29C$16.92552,667 shsC$1.05 billion03/07/2024C$16.25C$17.03+4.80%C$17.27C$16.211.62 million shsC$1.05 billion03/06/2024C$14.53C$16.25+11.84%C$16.33C$14.502.03 million shsC$1.00 billion03/05/2024C$14.72C$14.53-1.29%C$14.70C$14.31372,866 shsC$897.66 million03/04/2024C$14.59C$14.72+0.89%C$14.85C$14.45329,476 shsC$909.40 millionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/01/2024C$14.23C$14.59+2.53%C$14.67C$14.22313,551 shsC$901.37 million02/29/2024C$14.18C$14.23+0.35%C$14.28C$13.99204,043 shsC$879.13 million02/28/2024C$14.22C$14.18-0.28%C$14.42C$14.04212,511 shsC$876.04 million02/27/2024C$13.97C$14.22+1.79%C$14.25C$13.94142,920 shsC$878.51 million02/26/2024C$13.83C$13.97+1.01%C$14.03C$13.79133,739 shsC$863.07 million02/23/2024C$14.05C$13.83-1.57%C$14.09C$13.73193,438 shsC$854.42 million02/22/2024C$13.81C$14.05+1.74%C$14.11C$13.85143,044 shsC$868.01 million02/21/2024C$13.82C$13.81-0.07%C$13.83C$13.65118,847 shsC$853.18 million02/20/2024C$13.83C$13.82-0.07%C$13.90C$13.69307,970 shsC$853.80 million02/19/2024C$13.83C$13.83C$14.13C$13.81182,170 shsC$854.42 million02/16/2024C$14.04C$13.83-1.50%C$14.13C$13.81181,459 shsC$854.42 million02/15/2024C$14.07C$14.04-0.21%C$14.08C$13.95168,797 shsC$867.39 million02/14/2024C$13.93C$14.07+1.01%C$14.17C$13.99145,141 shsC$869.25 million02/13/2024C$14.45C$13.93-3.60%C$14.33C$13.91370,674 shsC$860.60 million02/12/2024C$14.58C$14.45-0.89%C$14.66C$14.40145,152 shsC$892.72 million02/09/2024C$14.60C$14.58-0.14%C$14.68C$14.50214,194 shsC$900.75 million02/08/2024C$14.58C$14.60+0.14%C$14.74C$14.40311,771 shsC$901.99 million02/07/2024C$14.57C$14.58+0.07%C$14.71C$14.47250,844 shsC$900.75 million02/06/2024C$14.35C$14.57+1.53%C$14.59C$14.29138,384 shsC$900.14 million02/05/2024C$14.54C$14.35-1.31%C$14.59C$14.29210,401 shsC$886.54 million02/02/2024C$14.35C$14.54+1.32%C$14.55C$14.21435,930 shsC$898.28 million02/01/2024C$13.82C$14.35+3.84%C$14.43C$13.91534,579 shsC$886.54 million01/31/2024C$13.92C$13.82-0.72%C$13.95C$13.681.29 million shsC$853.80 million01/30/2024C$13.91C$13.92+0.07%C$14.03C$13.81256,851 shsC$859.98 million01/29/2024C$13.84C$13.91+0.51%C$13.98C$13.74242,028 shsC$859.36 million Related Companies: Bird Construction Stock Price Chart Badger Infrastructure Solutions Stock Price Chart Ballard Power Systems Stock Price Chart Ag Growth International Stock Price Chart Savaria Stock Price Chart Mullen Group Stock Price Chart Andlauer Healthcare Group Stock Price Chart Wajax Stock Price Chart Bombardier Stock Price Chart Doman Building Materials Group Stock Price Chart Receive ARE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aecon Group and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:ARE) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe #1 Biotech Stock to Have on Your Radar in 2024… Huge AlertsAI finds its first serious applicationWall Street StarForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportHe Is Giving Away BitcoinCrypto Swap ProfitsTrump is sounding the alarmPreserve GoldRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold Group Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aecon Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.