Aecon Group (ARE) Stock Chart & Stock Price History C$20.10 +0.26 (+1.31%) As of 08/7/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Aecon Group Stock Price Performance The Aecon Group (ARE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 13.75%, with a year-to-date return of -26.16%. In the past month, the stock has decreased 2.14%, reflecting recent market activity. As of the latest close, Aecon Group traded at C$20.10 with a market cap of C$1.27 billion and volume of 373,028 shares. Five years ago, the stock traded at C$14.14, representing a 42.15% increase over that period. At the time, it had a market cap of C$843.65 million and a volume of 283,536 shares. 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 5 Day Performance+3.93%1 Month Performance-2.14%3 Month Performance+10.26%Year-To-Date Performance-26.16%1 Year Performance+13.75%5 Year Performance+42.15% ARE Stock Chart for Friday, August, 8, 2025 ARE Chart by TradingView Aecon Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/07/2025C$19.84C$20.10+1.31%C$20.19C$19.61373,028 shsC$1.27 billion08/06/2025C$19.14C$19.84+3.66%C$19.90C$19.11380,942 shsC$1.26 billion08/05/2025C$19.34C$19.14-1.03%C$19.90C$18.77463,144 shsC$1.21 billion08/04/2025C$19.34C$19.34C$19.63C$17.06724,635 shsC$1.22 billion08/01/2025C$18.75C$19.34+3.15%C$19.63C$17.06724,635 shsC$1.22 billion07/31/2025C$19.00C$18.75-1.32%C$19.23C$18.73593,443 shsC$1.19 billion07/30/2025C$18.88C$19.00+0.64%C$19.16C$18.62460,866 shsC$1.20 billion07/29/2025C$18.95C$18.88-0.37%C$19.06C$18.55272,212 shsC$1.19 billion07/28/2025C$19.14C$18.95-0.99%C$19.17C$18.82318,416 shsC$1.20 billion07/25/2025C$19.02C$19.14+0.63%C$19.27C$18.95210,267 shsC$1.21 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. 07/24/2025C$19.49C$19.02-2.41%C$19.45C$18.95290,080 shsC$1.20 billion07/23/2025C$19.48C$19.49+0.05%C$19.77C$19.40377,913 shsC$1.23 billion07/22/2025C$19.67C$19.48-0.97%C$19.71C$19.28346,296 shsC$1.23 billion07/21/2025C$20.02C$19.67-1.75%C$20.09C$19.62356,011 shsC$1.24 billion07/18/2025C$20.22C$20.02-0.99%C$20.34C$19.97180,933 shsC$1.27 billion07/17/2025C$20.23C$20.22-0.05%C$20.46C$20.14233,815 shsC$1.28 billion07/16/2025C$20.19C$20.23+0.20%C$20.75C$20.01297,838 shsC$1.28 billion07/15/2025C$20.66C$20.19-2.27%C$20.80C$20.18231,979 shsC$1.28 billion07/14/2025C$20.51C$20.66+0.73%C$20.68C$20.39327,062 shsC$1.31 billion07/11/2025C$20.87C$20.51-1.72%C$20.99C$20.38224,247 shsC$1.30 billion07/10/2025C$21.04C$20.87-0.81%C$21.19C$20.82168,837 shsC$1.32 billion07/09/2025C$20.54C$21.04+2.43%C$21.11C$20.61351,586 shsC$1.33 billion07/08/2025C$20.47C$20.54+0.34%C$20.72C$20.23371,454 shsC$1.30 billion07/07/2025C$20.76C$20.47-1.40%C$20.88C$20.44286,914 shsC$1.30 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 Secure Energy Services Stock Price Chart Exchange Income Stock Price Chart Russel Metals Stock Price Chart Brookfield Business Partners 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 8/8/2025 by MarketBeat.com Staff From Our PartnersProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredCritical AI announcement set to ignite AI 2.0 A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...Timothy Sykes | SponsoredTrump’s new nightmareAccording to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...Porter & Company | SponsoredThe Day Silicon DiesThe Day China Left America's Supercomputers in the Dust In 200 seconds, China's quantum computer accomplish...The Oxford Club | SponsoredThis accelerated income plan is solving American's #1 retirement fearThe #1 fear in retirement today? Running out of money. That’s why income expert Tim Plaehn created a simple...Investors Alley | SponsoredSell this, buy thatWhat you don’t own matters just as much as what you do. That’s the thinking behind Eric Fry’s long-time strate...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
