Aecon Group (ARE) Stock Chart & Stock Price History C$17.51 -0.06 (-0.34%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Aecon Group Stock Price Performance 5 Day Performance+3.00%1 Month Performance+5.04%3 Month Performance-27.82%6 Month Performance-39.31%Year-To-Date Performance-35.67%1 Year Performance+3.30% 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. Email Address ARE Stock Chart for Tuesday, May, 6, 2025 ARE Chart by TradingView Aecon Group Stock 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 Capitalization05/06/2025C$17.57C$17.51-0.34%C$17.93C$17.40293,826 shsC$1.11 billion05/05/2025C$17.26C$17.57+1.80%C$17.76C$17.11224,295 shsC$1.11 billion05/02/2025C$17.00C$17.26+1.53%C$17.38C$16.85276,880 shsC$1.09 billion05/01/2025C$16.14C$17.00+5.33%C$17.11C$16.16743,321 shsC$1.08 billion04/30/2025C$15.91C$16.14+1.45%C$16.15C$15.68301,341 shsC$1.02 billion04/29/2025C$15.90C$15.91+0.06%C$16.03C$15.77251,110 shsC$1.01 billion04/28/2025C$15.40C$15.90+3.25%C$15.99C$15.35492,618 shsC$1.01 billion04/25/2025C$15.67C$15.40-1.72%C$15.89C$15.29763,529 shsC$974.29 million04/24/2025C$17.38C$15.67-9.84%C$16.00C$15.211.68 million shsC$991.37 million04/23/2025C$17.07C$17.38+1.82%C$17.70C$17.28296,472 shsC$1.10 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. 04/22/2025C$16.96C$17.07+0.65%C$17.55C$17.00325,095 shsC$1.08 billion04/21/2025C$17.34C$16.96-2.19%C$17.48C$16.92397,429 shsC$1.07 billion04/18/2025C$17.34C$17.34C$17.76C$17.27341,489 shsC$1.10 billion04/17/2025C$17.21C$17.34+0.76%C$17.76C$17.27341,489 shsC$1.10 billion04/16/2025C$17.05C$17.21+0.94%C$17.36C$16.91867,100 shsC$1.09 billion04/15/2025C$16.79C$17.05+1.55%C$17.18C$16.65687,888 shsC$1.08 billion04/14/2025C$16.96C$16.79-1.00%C$17.22C$16.58271,742 shsC$1.06 billion04/11/2025C$16.63C$16.96+1.98%C$17.03C$16.54291,164 shsC$1.07 billion04/10/2025C$17.81C$16.63-6.63%C$17.55C$16.51442,604 shsC$1.05 billion04/09/2025C$16.24C$17.81+9.67%C$17.82C$16.03563,389 shsC$1.13 billion04/09/2025C$16.24C$17.81+9.67%C$17.82C$16.03563,389 shsC$1.13 billion04/08/2025C$16.51C$16.24-1.64%C$17.09C$16.08555,270 shsC$1.03 billion04/08/2025C$16.51C$16.24-1.64%C$17.09C$16.08555,270 shsC$1.03 billion04/07/2025C$16.67C$16.51-0.96%C$16.92C$15.86441,377 shsC$1.04 billion Related Companies Bird Construction Stock Price Chart Badger Infrastructure Solutions Stock Price Chart DIRTT Environmental Solutions Stock Price Chart WSP Global Stock Price Chart Stantec Stock Price Chart ATS Stock Price Chart MDA Space Stock Price Chart Secure Energy Services Stock Price Chart Exchange Income Stock Price Chart Russel Metals 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 5/6/2025 by MarketBeat.com Staff From Our Partners3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump Orders 'National Digital Asset Stockpile'Trump's tariffs on China have caused a ripple effect across global markets. But in crypto? They've lit a fu...Crypto 101 Media | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredREVEALED: Elon’s Secret Master Plan “AGENDA X”REVEALED: Elon's Secret Master Plan "AGENDA X" For almost 30 years, Elon worked on his master plan in secre...Brownstone Research | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | Sponsored 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. Share Aecon Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
