Aecon Group Inc.
ARE.TOTSXIndustrials● Active
$45.32
+$0.32(+0.71%)
Market Cap$3.1B
P/E Ratio—
52W High$57.72
52W Low$17.06
Aecon Group Inc.（ARE.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
are.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.72
May 7, 2026
-21.5% from here
5-Year Low5Y
$8.29
Dec 28, 2022
+446.7% from low
IPO Priceadj.
$2.80
Mar 11, 1996
+1.5K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARE.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.70 | $46.13 | $44.75 | $44.93 | $44.93 | 196K | -1.68% |
| Jun 5, 2026 | $44.51 | $45.91 | $44.30 | $45.44 | $45.44 | 566K | +2.09% |
| Jun 4, 2026 | $44.03 | $45.80 | $44.03 | $45.57 | $45.57 | 289K | +3.50% |
| Jun 3, 2026 | $44.90 | $45.17 | $44.06 | $44.58 | $44.58 | 238K | -0.71% |
| Jun 2, 2026 | $44.60 | $45.58 | $44.30 | $45.06 | $45.06 | 261K | +1.03% |
| Jun 1, 2026 | $44.55 | $45.02 | $43.77 | $44.65 | $44.65 | 200K | +0.22% |
| May 29, 2026 | $45.05 | $45.44 | $44.40 | $45.07 | $45.07 | 482K | +0.04% |
| May 28, 2026 | $46.12 | $46.75 | $44.74 | $45.19 | $45.19 | 413K | -2.02% |
| May 27, 2026 | $46.51 | $47.04 | $46.04 | $46.25 | $46.25 | 305K | -0.56% |
| May 26, 2026 | $45.48 | $46.55 | $44.99 | $46.40 | $46.40 | 303K | +2.02% |
| May 25, 2026 | $45.62 | $46.19 | $45.27 | $45.48 | $45.48 | 163K | -0.31% |
| May 22, 2026 | $45.61 | $46.30 | $45.13 | $45.26 | $45.26 | 416K | -0.77% |
| May 21, 2026 | $46.40 | $46.79 | $44.71 | $45.31 | $45.31 | 953K | -2.35% |
| May 20, 2026 | $48.34 | $48.72 | $46.43 | $46.49 | $46.49 | 543K | -3.83% |
| May 19, 2026 | $50.19 | $50.35 | $48.09 | $48.29 | $48.29 | 530K | -3.79% |
| May 15, 2026 | $49.26 | $50.75 | $49.26 | $50.73 | $50.73 | 570K | +2.98% |
| May 14, 2026 | $50.04 | $51.14 | $49.19 | $49.77 | $49.77 | 557K | -0.54% |
| May 13, 2026 | $50.83 | $51.57 | $48.57 | $49.85 | $49.85 | 406K | -1.93% |
| May 12, 2026 | $52.86 | $53.11 | $49.66 | $50.08 | $50.08 | 881K | -5.26% |
| May 11, 2026 | $53.02 | $53.67 | $52.00 | $53.00 | $53.00 | 405K | -0.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARE.TO
Jan 1 → Dec 31 · 6 years2026+41.9%$31.67 → $44.93
+41.9%
2025+14.2%$27.40 → $31.28
+14.2%
2024+108.7%$13.04 → $27.22
+108.7%
2023+43.0%$9.14 → $13.07
+43.0%
2022-46.4%$16.99 → $9.11
-46.4%
2021-7.9%$18.32 → $16.88
-7.9%
Best Year2024 · +108.7%
Worst Year2022 · -46.4%
Positive Years4 / 6
Avg Annual Return+25.6%
6Y Total Return+145.3%
6Y CAGR~+16.1% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in ARE.TO?
If you invested $1,000 in ARE.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$16,186
Total Return+1518.6%
CAGR~+9.7% / yr
Profit+$15,186
Based on Mar 11, 1996 · $2.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aecon Group Inc.（ARE.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $45.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARE.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARE.TO 历史股价FMP 日线复权 OHLCV