Go Pro
→ Something dark just appeared in America (From Porter & Company) (Ad)tc pixel Free ARE Stock Alerts

Aecon Group (ARE) Stock Chart & Stock Price History

Aecon Group logo
C$47.99 -1.26 (-2.56%)
As of 08/5/2026 04:00 PM Eastern
Compare

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 141.89%, with a year-to-date return of 53.42%. In the past month, the stock has decreased 8.03%, reflecting recent market activity.

As of the latest close, Aecon Group traded at C$47.99 with a market cap of C$3.29 billion and volume of 362,144 shares. Five years ago, the stock traded at C$20.03, representing a 139.59% increase over that period. At the time, it had a market cap of C$1.21 billion and a volume of 124,547 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+6.10%
1 Month
Performance
-8.03%
3 Month
Performance
-15.58%
Year-To-Date
Performance
+53.42%
1 Year
Performance
+141.89%
5 Year
Performance
+139.59%

ARE Stock Chart for Thursday, August, 6, 2026

ARE Chart by TradingView

Aecon Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2026C$49.25C$47.99
-2.56%		C$49.23C$47.75362,144 shsC$3.29 billion
08/04/2026C$45.23C$49.25
+8.89%		C$50.00C$46.60868,841 shsC$3.38 billion
08/03/2026C$45.23C$45.23C$45.25C$43.442.49 million shsC$3.10 billion
07/31/2026C$44.78C$45.23
+1.00%		C$45.25C$43.442.49 million shsC$3.10 billion
07/30/2026C$44.41C$44.78
+0.83%		C$45.55C$44.31819,766 shsC$3.07 billion
07/29/2026C$48.86C$44.41
-9.11%		C$48.47C$43.92699,795 shsC$3.04 billion
07/28/2026C$50.29C$48.86
-2.84%		C$50.31C$47.41545,785 shsC$3.35 billion
07/27/2026C$50.31C$50.29
-0.04%		C$51.68C$48.55366,296 shsC$3.44 billion
07/24/2026C$51.82C$50.31
-2.91%		C$51.95C$49.85222,513 shsC$3.44 billion
07/23/2026C$51.54C$51.82
+0.54%		C$52.67C$51.01452,334 shsC$3.55 billion
07/22/2026C$52.31C$51.54
-1.47%		C$52.51C$51.00262,954 shsC$3.53 billion
07/21/2026C$50.39C$52.31
+3.81%		C$52.56C$50.10514,167 shsC$3.58 billion
07/20/2026C$53.93C$50.39
-6.56%		C$54.45C$50.05430,855 shsC$3.45 billion
07/17/2026C$52.51C$53.93
+2.70%		C$53.93C$51.32351,654 shsC$3.69 billion
07/16/2026C$54.18C$52.51
-3.08%		C$54.63C$52.21453,517 shsC$3.60 billion
07/15/2026C$49.68C$54.18
+9.06%		C$54.72C$49.79532,123 shsC$3.71 billion
07/14/2026C$48.29C$49.68
+2.88%		C$50.25C$48.17394,282 shsC$3.40 billion
07/13/2026C$48.62C$48.29
-0.68%		C$49.15C$47.64416,860 shsC$3.31 billion
07/10/2026C$49.34C$48.62
-1.46%		C$49.93C$48.21290,640 shsC$3.33 billion
07/09/2026C$49.50C$49.34
-0.32%		C$50.15C$48.86377,382 shsC$3.38 billion
07/08/2026C$49.83C$49.50
-0.66%		C$49.75C$48.75272,030 shsC$3.39 billion
07/07/2026C$52.18C$49.83
-4.50%		C$52.07C$48.75384,829 shsC$3.57 billion
07/06/2026C$51.51C$52.18
+1.30%		C$54.35C$51.73549,138 shsC$3.57 billion
Related Companies

This page (TSE:ARE) was last updated on 8/6/2026 by MarketBeat.com Staff.
From Our Partners
The dollar reset no one told you about
Porter Stansberry says a dollar reset is underway - one that has happened only once before in America's 250-ye...
Porter & Company | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Control 100 shares without spending thousands of dollars
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
A $5 stock inside Kennedy Space Center?
A small publicly traded company operates a specialized launch vehicle fleet inside the secure perimeter of Ken...
Freedom Financial | Sponsoredtc pixel
A Secret Plan to End Trump in November?
A White House insider with close ties to the Trump family is speaking out about what he calls the biggest poli...
Paradigm Press | Sponsoredtc pixel
ALT SL: New Patent Reveals Elon Musk’s Next Breakthrough: M.A.G.I.
Jeff Brown and Marc Chaikin - two investors who spotted Nvidia a decade ago - are now pointing to Elon Musk's ...
Brownstone Research | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel