Dark

AEGXF
AECON GROUP INC
stock OTC

EOD

Jul 27, 2026

35.30USD-0.134%(-0.05)13,233

Pre-market

0.00USD-100.000%(-35.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	36.430000	36.430000	34.750000	35.302500	-0.134%	13,233	0.000%
2026-07-24	36.510000	36.820000	35.350000	35.350000	-4.470%	13,406	-0.134%
2026-07-23	36.240000	37.240000	36.240000	37.004000	+1.201%	94,289	-4.598%
2026-07-22	37.280000	37.280000	36.565000	36.565000	-0.935%	4,683	-3.453%
2026-07-21	36.600000	37.120000	35.780000	36.910000	+0.764%	22,176	-4.355%
2026-07-20	37.720000	38.780000	36.630000	36.630000	-4.385%	2,240	-3.624%
2026-07-17	35.810000	38.310000	35.810000	38.310000	+2.625%	48,197	-7.850%
2026-07-16	37.890000	38.546000	37.330000	37.330000	-4.085%	32,065	-5.431%
2026-07-15	35.500000	38.920000	35.500000	38.920000	+10.250%	25,277	-9.295%
2026-07-14	34.560000	35.500000	34.560000	35.301500	+3.767%	27,321	+0.003%
2026-07-13	30.880000	34.700000	30.880000	34.020000	-1.133%	17,204	+3.770%
2026-07-10	35.030000	35.100000	34.310000	34.410000	-1.177%	31,490	+2.594%
2026-07-09	35.270000	35.270000	34.640000	34.820000	-0.446%	12,268	+1.386%
2026-07-08	34.640000	34.980000	34.640000	34.976000	+0.697%	7,293	+0.933%
2026-07-07	36.490000	36.490000	34.734000	34.734000	-5.793%	28,182	+1.637%
2026-07-06	37.510000	38.209400	36.756000	36.870000	+5.827%	54,643	-4.251%
2026-07-02	31.550000	35.743500	31.050000	34.840000	+8.909%	205,698	+1.327%
2026-07-01	32.040000	32.170000	31.990100	31.990100	-0.342%	6,797	+10.354%
2026-06-30	31.851500	32.100000	31.850000	32.100000	+2.720%	21,736	+9.977%
2026-06-29	30.970000	31.530000	30.730000	31.250000	+0.911%	167,729	+12.968%
2026-06-26	34.000000	34.000000	30.700000	30.968000	+0.545%	62,102	+13.997%
2026-06-25	30.980000	31.240000	30.800000	30.800000	-0.767%	1,021	+14.619%
2026-06-24	31.155000	31.460000	31.000000	31.038200	-1.064%	16,045	+13.739%
2026-06-23	30.870000	31.372000	30.850000	31.372000	-2.176%	240,626	+12.529%
2026-06-22	31.810000	32.170000	31.770000	32.070000	+3.318%	106,549	+10.080%
2026-06-18	31.080000	31.080000	30.780000	31.040000	+0.631%	8,047	+13.732%
2026-06-17	31.680000	31.830000	30.845500	30.845500	-3.638%	21,875	+14.449%
2026-06-16	31.900000	32.180000	31.700000	32.010000	-0.506%	19,219	+10.286%
2026-06-15	30.503000	32.172800	30.503000	32.172800	+4.254%	298,080	+9.728%
2026-06-12	31.070000	31.110000	30.800000	30.860000	-0.129%	816	+14.396%
2026-06-11	30.730000	30.900000	30.588500	30.900000	-0.815%	3,403	+14.248%
2026-06-10	31.390000	32.460000	31.154000	31.154000	-3.015%	4,986	+13.316%
2026-06-09	32.190000	32.810000	31.330000	32.122500	-0.210%	2,342	+9.900%
2026-06-08	32.790000	32.929000	31.960000	32.190000	-1.318%	2,166	+9.669%
2026-06-05	32.250000	32.700000	32.250000	32.620000	-0.234%	786	+8.223%
2026-06-04	31.920000	32.890000	31.920000	32.696500	+2.240%	1,495	+7.970%
2026-06-03	33.070000	33.070000	31.830000	31.980000	-1.388%	24,159	+10.389%
2026-06-02	32.340000	32.942800	32.270000	32.430000	+0.660%	25,338	+8.858%
2026-06-01	31.930000	32.400000	31.905500	32.217500	-0.686%	19,036	+9.576%
2026-05-29	31.605000	32.810000	31.605000	32.440000	-1.875%	20,640	+8.824%
2026-05-28	33.170000	33.249000	33.060000	33.060000	-1.666%	15,413	+6.783%
2026-05-27	33.707800	33.828500	33.620000	33.620000	+0.030%	10,459	+5.004%
2026-05-26	33.650000	33.650000	33.063000	33.610000	+2.345%	16,198	+5.036%
2026-05-22	29.590000	33.400000	29.590000	32.840000	+0.116%	9,416	+7.498%
2026-05-21	32.657500	33.400000	32.500000	32.802000	-3.389%	16,814	+7.623%
2026-05-20	35.110000	35.120000	33.952500	33.952500	-3.186%	5,504	+3.976%
2026-05-19	37.000000	37.000000	35.000000	35.070000	-5.222%	37,325	+0.663%
2026-05-18	32.120000	38.600000	32.120000	37.002300	+0.495%	1,975	-4.594%
2026-05-15	36.130000	36.850000	36.080000	36.820000	+0.054%	48,181	-4.121%
2026-05-14	36.820000	36.820000	36.770000	36.800000	+1.077%	3,709	-4.069%
2026-05-13	37.133100	37.540000	35.475000	36.408000	+0.260%	6,262	-3.036%
2026-05-12	36.820000	36.820000	36.313500	36.313500	-6.288%	144,405	-2.784%
2026-05-11	38.733000	38.750000	38.552500	38.750000	-0.513%	5,966	-8.897%
2026-05-08	40.770000	40.770000	38.610000	38.950000	-3.969%	6,314	-9.365%
2026-05-07	41.950000	41.950000	40.043000	40.560000	-1.956%	53,183	-12.962%
2026-05-06	40.432000	41.369000	40.430000	41.369000	+2.272%	20,238	-14.664%
2026-05-05	39.830000	40.820000	39.830000	40.450000	+0.173%	88,865	-12.726%
2026-05-04	38.202000	40.380000	38.202000	40.380000	+6.156%	111,823	-12.574%
2026-05-01	38.070000	38.552000	38.038500	38.038500	+5.945%	15,302	-7.193%
2026-04-30	35.490000	35.904000	35.087100	35.904000	-1.767%	2,951	-1.675%
2026-04-29	36.260000	38.460000	36.260000	36.550000	+3.968%	6,825	-3.413%
2026-04-28	35.845000	35.845000	35.128000	35.155000	-2.618%	89,558	+0.420%
2026-04-27	35.800000	36.100000	35.710000	36.100000	+3.285%	8,380	-2.209%
2026-04-24	34.915000	35.000000	34.915000	34.951800	+1.251%	2,274	+1.003%
2026-04-23	34.632000	34.707500	34.500000	34.520000	+2.403%	1,345	+2.267%
2026-04-22	33.750000	33.980000	33.710000	33.710000	+0.597%	1,344	+4.724%
2026-04-21	34.030000	34.030000	33.510000	33.510000	-0.652%	2,561	+5.349%
2026-04-20	32.140000	34.035000	32.140000	33.730000	-0.794%	1,944	+4.662%
2026-04-17	34.190000	34.265000	34.000000	34.000000	+0.295%	1,448	+3.831%
2026-04-16	33.941500	34.257000	33.790000	33.900000	-0.230%	2,440	+4.137%
2026-04-15	34.100000	34.100000	33.800000	33.978000	+0.616%	1,513	+3.898%
2026-04-14	33.790000	33.820000	33.620000	33.770000	-0.401%	5,364	+4.538%
2026-04-13	33.316800	33.906000	33.304000	33.906000	+2.311%	1,259	+4.119%
2026-04-10	32.937000	33.240000	32.910000	33.140000	+0.424%	1,979	+6.525%
2026-04-09	32.090000	33.070000	32.090000	33.000000	+5.163%	3,861	+6.977%
2026-04-08	31.170000	31.390000	30.910000	31.380000	+3.839%	1,543	+12.500%
2026-04-07	30.830000	30.830000	30.220000	30.220000	-1.883%	1,707	+16.818%
2026-04-06	30.815000	30.940000	30.600000	30.800000	+0.588%	1,290	+14.619%
2026-04-02	30.930000	30.950000	30.414000	30.620000	+0.790%	2,317	+15.292%
2026-04-01	30.290000	30.920000	30.170000	30.380000	+1.031%	66,554	+16.203%
2026-03-31	30.120000	30.140000	29.500000	30.070000	+0.392%	5,567	+17.401%
2026-03-30	30.150000	30.150000	29.550000	29.952500	-0.523%	4,435	+17.862%
2026-03-27	29.510000	30.200000	29.500000	30.110000	-1.569%	96,129	+17.245%
2026-03-26	31.500000	31.500000	30.590000	30.590000	-3.471%	254,161	+15.405%
2026-03-25	31.500000	31.870000	31.500000	31.690000	+2.590%	12,375	+11.399%
2026-03-24	30.371200	31.260000	30.371200	30.890000	-0.032%	16,834	+14.285%
2026-03-23	32.280000	32.280000	30.060000	30.900000	+2.051%	127,500	+14.248%
2026-03-20	30.948000	31.280000	30.279000	30.279000	-1.930%	336,596	+16.591%
2026-03-19	30.550000	30.875000	30.290000	30.875000	-1.452%	20,086	+14.340%
2026-03-18	31.420000	31.420000	31.148500	31.330000	+1.195%	12,527	+12.680%
2026-03-17	30.640000	31.020000	30.280000	30.960000	+3.109%	3,302	+14.026%
2026-03-16	29.880000	30.220000	29.880000	30.026500	+2.145%	100,569	+17.571%
2026-03-13	29.500000	29.500000	29.060000	29.396000	+0.280%	2,438	+20.093%
2026-03-12	29.590000	29.726000	28.920000	29.314000	-4.484%	4,996	+20.429%
2026-03-11	30.830000	30.830000	30.125000	30.690000	-0.917%	38,384	+15.029%
2026-03-10	30.750000	31.237500	30.220000	30.974000	+3.281%	4,101	+13.975%
2026-03-09	29.750000	30.636000	26.440000	29.990000	+0.050%	7,970	+17.714%
2026-03-06	28.200000	30.640000	28.190000	29.975000	+9.438%	7,083	+17.773%
2026-03-05	27.100000	27.390000	26.900000	27.390000	+0.183%	19,383	+28.888%
2026-03-04	27.708000	27.715000	27.314000	27.340000	-1.972%	51,875	+29.124%
2026-03-03	27.498000	28.003000	27.498000	27.890000	-1.553%	6,949	+26.578%
2026-03-02	27.800000	28.480000	27.800000	28.330000	+1.906%	7,498	+24.612%
2026-02-27	27.950500	27.950500	27.620000	27.800000	-1.420%	18,202	+26.987%
2026-02-26	27.860000	28.200500	27.415000	28.200500	+1.836%	10,190	+25.184%
2026-02-25	27.500000	27.759900	27.360000	27.692000	+1.250%	14,679	+27.483%
2026-02-24	28.000000	28.000000	26.800000	27.350000	+1.817%	5,511	+29.077%
2026-02-23	27.000000	27.000000	26.700000	26.862000	-2.039%	3,653	+31.422%
2026-02-20	27.878000	27.930000	27.421200	27.421200	-1.646%	45,060	+28.742%
2026-02-19	27.470000	27.880000	27.160000	27.880000	+1.500%	7,866	+26.623%
2026-02-18	27.210000	27.595000	27.180000	27.468000	+0.986%	19,119	+28.522%
2026-02-17	26.480000	27.210000	26.258000	27.199900	+3.030%	33,497	+29.789%
2026-02-13	26.350000	26.500000	25.840000	26.400000	+1.305%	28,991	+33.722%
2026-02-12	25.260000	27.070000	25.260000	26.060000	-3.481%	51,830	+35.466%
2026-02-11	27.590000	27.590000	26.950000	27.000000	-1.307%	22,616	+30.750%
2026-02-10	27.530000	27.530000	27.357500	27.357500	-1.592%	12,009	+29.041%
2026-02-09	27.170000	27.990000	27.170000	27.800000	+2.131%	12,509	+26.987%
2026-02-06	26.460000	27.220000	26.450000	27.220000	+7.157%	4,929	+29.693%
2026-02-05	25.070000	25.402000	25.070000	25.402000	-1.466%	7,802	+38.975%
2026-02-04	25.580000	25.780000	25.310000	25.780000	-1.865%	8,702	+36.938%
2026-02-03	26.270000	26.270000	26.270000	26.270000	+1.350%	55,289	+34.383%
2026-02-02	25.650000	25.920000	25.650000	25.920000	+0.116%	378	+36.198%
2026-01-29	25.887500	25.890000	25.887500	25.890000	0.000%	20,433	+36.356%
2026-01-28	25.700000	25.910000	25.650000	25.890000	+1.929%	15,731	+36.356%
2026-01-27	25.400000	25.400000	25.400000	25.400000	+2.543%	7,289	+38.986%
2026-01-26	24.590000	24.810000	24.590000	24.770000	-0.322%	55,884	+42.521%
2026-01-23	25.210000	25.210000	24.850000	24.850000	-0.121%	1,439	+42.062%
2026-01-22	24.732500	24.880000	24.732500	24.880000	-0.406%	29,868	+41.891%
2026-01-21	25.000000	25.041800	24.981500	24.981500	+2.593%	9,887	+41.315%
2026-01-20	24.350000	24.480000	24.350000	24.350000	+0.330%	19,780	+44.979%
2026-01-16	24.250000	24.320000	24.250000	24.270000	+1.125%	22,641	+45.457%
2026-01-15	23.380000	24.000000	23.380000	24.000000	+3.878%	2,453	+47.094%
2026-01-14	23.490000	23.490000	22.890000	23.104000	-3.371%	18,736	+52.798%
2026-01-13	23.800000	23.910000	23.790000	23.910000	+2.927%	29,543	+47.647%
2026-01-12	23.230000	23.230000	23.230000	23.230000	+3.244%	5,935	+51.969%
2026-01-08	22.510000	22.570000	22.150000	22.500000	+0.223%	15,116	+56.900%
2026-01-07	22.450000	22.450000	22.450000	22.450000	-2.772%	21,570	+57.249%
2026-01-06	23.100000	23.100000	23.020000	23.090000	-1.029%	10,256	+52.891%
2026-01-02	23.330000	23.330000	23.330000	23.330000	+1.303%	10,092	+51.318%
2025-12-31	22.900000	23.420000	22.680000	23.030000	+0.087%	4,270	+53.289%
2025-12-30	23.255500	23.255500	23.010000	23.010000	-1.405%	5,564	+53.422%
2025-12-23	23.190000	23.374000	23.190000	23.338000	+0.769%	14,899	+51.266%
2025-12-22	22.760000	23.160000	22.760000	23.160000	+2.071%	10,838	+52.429%
2025-12-19	22.640000	22.690000	22.640000	22.690000	+1.932%	35,136	+55.586%
2025-12-18	22.370000	22.370000	22.260000	22.260000	+1.251%	3,856	+58.592%
2025-12-17	21.915000	21.985000	21.915000	21.985000	-2.797%	20,354	+60.575%
2025-12-15	22.617500	22.617500	22.617500	22.617500	-0.011%	77,704	+56.085%
2025-12-10	22.800000	22.800000	22.470000	22.620000	-1.866%	10,071	+56.068%
2025-12-09	22.950000	23.050000	22.950000	23.050000	+4.110%	37,358	+53.156%
2025-12-08	21.890000	22.150000	21.890000	22.140000	+6.442%	18,373	+59.451%
2025-12-05	20.620000	20.970000	20.620000	20.800000	+6.831%	41,527	+69.724%
2025-11-28	19.470000	19.470000	19.470000	19.470000	-0.154%	7,031	+81.317%
2025-11-26	19.500000	19.500000	19.500000	19.500000	+5.235%	29,268	+81.038%
2025-11-25	18.530000	18.530000	18.530000	18.530000	+1.981%	27,828	+90.515%
2025-11-24	17.980000	18.180000	17.980000	18.170000	+1.169%	39,683	+94.290%
2025-11-21	18.350000	18.350000	17.960000	17.960000	-5.722%	13,319	+96.562%
2025-11-19	18.570000	19.050000	18.570000	19.050000	+5.540%	65,872	+85.315%
2025-11-18	18.060000	18.060000	18.050000	18.050000	-1.366%	19,825	+95.582%
2025-11-17	18.520000	18.520000	18.300000	18.300000	-2.660%	17,036	+92.910%
2025-11-14	18.910000	18.910000	18.740000	18.800000	-0.582%	83,098	+87.779%
2025-11-13	19.568000	19.568000	18.910000	18.910000	-3.717%	6,501	+86.687%
2025-11-12	20.280000	20.280000	19.560000	19.640000	-3.820%	16,770	+79.748%
2025-11-11	20.420000	20.420000	20.420000	20.420000	-0.069%	23,253	+72.882%
2025-11-10	20.860000	20.860000	20.434000	20.434000	-2.788%	1,251	+72.764%
2025-11-06	21.060000	21.186250	21.020000	21.020000	-1.867%	13,128	+67.947%
2025-11-05	19.400000	21.440000	19.400000	21.420000	+2.892%	3,636	+64.811%
2025-11-04	20.818000	20.818000	20.818000	20.818000	-5.971%	64,702	+69.577%
2025-11-03	21.880000	22.140000	21.500000	22.140000	+0.136%	1,917	+59.451%
2025-10-31	21.660000	22.230000	21.450000	22.110000	-3.323%	51,663	+59.668%
2025-10-30	21.830000	24.560000	21.830000	22.870000	+5.880%	23,934	+54.362%
2025-10-29	21.400000	21.600000	21.289900	21.600000	+3.288%	94,006	+63.438%
2025-10-28	20.260000	21.001326	20.260000	20.912500	+7.963%	147,859	+68.811%
2025-10-27	20.400000	20.400000	19.370000	19.370000	-4.947%	30,484	+82.253%
2025-10-24	18.980000	20.378000	18.980000	20.378000	+12.127%	57,455	+73.238%
2025-10-23	18.174000	18.174000	18.174000	18.174000	+3.733%	18,058	+94.247%
2025-10-22	17.532000	17.532000	17.426500	17.520000	+0.344%	26,893	+101.498%
2025-10-20	17.606000	17.606000	17.460000	17.460000	+0.057%	20,233	+102.191%
2025-10-17	17.450000	17.450000	17.450000	17.450000	-0.818%	2,258	+102.307%
2025-10-16	17.594000	17.594000	17.594000	17.594000	-2.038%	238	+100.651%
2025-10-15	17.620000	17.960000	17.570000	17.960000	+1.901%	385	+96.562%
2025-10-14	17.625000	17.625000	17.625000	17.625000	+0.657%	103,673	+100.298%
2025-10-10	18.000000	18.000000	17.510000	17.510000	-2.992%	38,939	+101.613%
2025-10-09	17.720000	18.060000	17.720000	18.050000	+1.177%	1,867	+95.582%
2025-10-08	17.653500	17.840000	17.653500	17.840000	-0.112%	1,103	+97.884%
2025-10-07	17.840000	17.860000	17.840000	17.860000	-0.424%	872	+97.662%
2025-10-06	17.980000	18.200000	17.936000	17.936000	+2.316%	5,317	+96.825%
2025-10-03	17.530000	17.530000	17.530000	17.530000	-2.988%	859	+101.383%
2025-10-02	18.070000	18.070000	18.070000	18.070000	+2.670%	1,645	+95.365%
2025-10-01	17.500000	17.600000	17.500000	17.600000	+2.804%	807	+100.582%
2025-09-30	17.022886	17.130000	17.020000	17.120000	+2.454%	2,900	+106.206%
2025-09-29	16.710000	16.710000	16.710000	16.710000	+2.768%	451	+111.266%
2025-09-26	16.189000	16.260000	16.189000	16.260000	+0.308%	975	+117.113%
2025-09-25	16.190000	16.256000	16.190000	16.210000	-0.049%	3,056	+117.782%
2025-09-24	16.410000	16.410000	16.180000	16.218000	-0.929%	1,501	+117.675%
2025-09-23	16.690000	17.010000	16.370000	16.370000	-2.560%	1,425	+115.654%
2025-09-22	16.720000	16.800000	16.720000	16.800000	-2.291%	350	+110.134%
2025-09-19	17.194000	17.194000	17.194000	17.194000	-0.151%	10,567	+105.319%
2025-09-18	17.220000	17.220000	17.220000	17.220000	+0.247%	5,381	+105.009%
2025-09-17	17.560000	17.560000	17.130000	17.177500	-1.051%	7,962	+105.516%
2025-09-16	17.520000	17.520000	17.360000	17.360000	-0.686%	17,697	+103.355%
2025-09-15	17.410000	17.480000	17.410000	17.480000	+2.824%	200	+101.959%
2025-09-12	17.000000	17.000000	17.000000	17.000000	-0.118%	101	+107.662%
2025-09-11	15.806200	17.020000	15.806200	17.020000	+9.594%	4,837	+107.418%
2025-09-10	15.526000	15.530000	15.526000	15.530000	+2.508%	1,100	+127.318%
2025-09-09	14.995294	15.150000	14.995294	15.150000	-0.066%	2,072	+133.020%
2025-09-08	15.100000	15.160000	15.100000	15.160000	-0.007%	216	+132.866%
2025-09-04	15.174000	15.174000	15.161000	15.161000	+2.856%	1,750	+132.851%
2025-08-26	14.740000	14.740000	14.740000	14.740000	-0.068%	101	+139.501%
2025-08-25	14.780000	14.780000	14.750000	14.750000	-0.940%	2,200	+139.339%
2025-08-22	14.890000	14.890000	14.890000	14.890000	+1.018%	100	+137.089%
2025-08-21	14.653500	14.740000	14.653500	14.740000	+2.007%	6,268	+139.501%
2025-08-20	14.450000	14.450000	14.450000	14.450000	-0.431%	101	+144.308%
2025-08-19	14.460000	14.512500	14.455000	14.512500	-1.346%	2,789	+143.256%
2025-08-18	14.640000	14.710500	14.640000	14.710500	+0.895%	414	+139.982%
2025-08-15	14.570000	14.580000	14.570000	14.580000	-0.884%	33,993	+142.130%
2025-08-14	14.736000	14.736000	14.710000	14.710000	-1.999%	26,949	+139.990%
2025-08-13	15.840000	15.840000	14.950000	15.010000	+0.603%	4,000	+135.193%
2025-08-11	14.880000	14.920000	14.844600	14.920000	+1.982%	4,339	+136.612%
2025-08-08	14.820000	14.820000	14.630000	14.630000	+2.379%	400	+141.302%
2025-08-07	14.290000	14.290000	14.290000	14.290000	-1.005%	725	+147.043%
2025-08-06	14.170000	14.440000	14.170000	14.435000	+5.288%	4,700	+144.562%
2025-08-05	13.800000	13.800000	13.710000	13.710000	-2.912%	610	+157.495%
2025-08-04	14.445000	14.445000	14.121200	14.121200	-0.062%	754	+149.996%
2025-08-01	13.360000	14.150000	12.650000	14.130000	+3.668%	10,706	+149.841%
2025-07-31	13.800000	13.800000	13.630000	13.630000	-1.160%	409	+159.006%
2025-07-28	13.990000	13.990000	13.790000	13.790000	-1.359%	5,324	+156.001%
2025-07-25	13.940000	13.980000	13.870000	13.980000	+0.373%	1,080	+152.521%
2025-07-24	14.080000	14.080000	13.928000	13.928000	-3.143%	1,531	+153.464%
2025-07-23	14.280000	14.460000	14.280000	14.380000	+0.676%	550	+145.497%
2025-07-22	14.250000	14.283500	14.190000	14.283500	-0.519%	3,152	+147.156%
2025-07-21	14.500000	14.500000	14.357000	14.358000	-2.227%	2,223	+145.873%
2025-07-18	14.685000	14.685000	14.685000	14.685000	-0.184%	200	+140.398%
2025-07-17	14.712000	14.712000	14.712000	14.712000	-1.723%	755	+139.957%
2025-07-11	15.042000	15.042000	14.970000	14.970000	-2.221%	2,787	+135.822%
2025-07-10	15.300000	15.320000	15.290000	15.310000	+1.458%	5,281	+130.585%
2025-07-08	15.090000	15.090000	15.090000	15.090000	-0.264%	135	+133.946%
2025-07-07	15.250000	15.250000	15.130000	15.130000	+0.199%	2,220	+133.328%
2025-07-02	15.090000	15.100000	15.090000	15.100000	+0.788%	350	+133.791%
2025-06-30	14.982000	14.982000	14.982000	14.982000	+0.483%	285	+135.633%
2025-06-27	14.920000	15.130000	14.910000	14.910000	-0.334%	920	+136.771%
2025-06-26	14.820000	14.960000	14.820000	14.960000	+2.256%	580	+135.979%
2025-06-25	14.540000	14.630000	14.540000	14.630000	+1.176%	335	+141.302%
2025-06-24	14.300000	14.460000	14.300000	14.460000	+0.291%	800	+144.139%
2025-06-23	14.330000	14.418000	14.330000	14.418000	-0.497%	4,868	+144.850%
2025-06-20	14.490000	14.490000	14.490000	14.490000	+3.132%	11,440	+143.634%
2025-06-17	14.050000	14.050000	14.050000	14.050000	-2.566%	3,733	+151.263%
2025-06-16	14.420000	14.420000	14.420000	14.420000	+1.549%	2,627	+144.816%
2025-06-13	14.200000	14.200000	14.200000	14.200000	+0.282%	57,259	+148.609%
2025-06-12	14.160000	14.160000	14.160000	14.160000	+0.622%	255	+149.311%
2025-06-11	14.090000	14.090000	14.072500	14.072500	+2.290%	1,100	+150.862%
2025-06-10	13.779500	13.779500	13.757500	13.757500	-3.470%	6,600	+156.605%
2025-06-09	14.112000	14.252000	14.112000	14.252000	+1.438%	200	+147.702%
2025-06-06	14.050000	14.050000	14.050000	14.050000	-0.071%	1,065	+151.263%
2025-06-05	13.990000	14.060000	13.990000	14.060000	+1.078%	418	+151.085%
2025-06-04	14.000000	14.000000	13.900000	13.910000	-0.643%	1,522	+153.792%
2025-06-03	14.000000	14.000000	14.000000	14.000000	+1.083%	125	+152.161%
2025-06-02	13.703000	13.850000	13.703000	13.850000	+1.763%	700	+154.892%
2025-05-30	13.640000	13.640000	13.610000	13.610000	-0.679%	1,200	+159.386%
2025-05-29	14.020000	14.020000	13.681000	13.703000	-1.700%	1,250	+157.626%
2025-05-28	14.030000	14.030000	13.900000	13.940000	+0.505%	668	+153.246%
2025-05-27	13.990000	13.990000	13.842000	13.870000	+1.020%	563	+154.524%
2025-05-23	13.860000	13.860000	13.650000	13.730000	+3.001%	1,023	+157.119%
2025-05-21	13.410000	13.410000	13.330000	13.330000	-2.558%	250	+164.835%
2025-05-20	13.680000	13.680000	13.680000	13.680000	+0.670%	100	+158.059%
2025-05-16	13.530000	13.589000	13.530000	13.589000	+2.558%	1,007	+159.787%
2025-05-14	13.415500	13.415500	13.250000	13.250000	-0.700%	220	+166.434%
2025-05-13	13.450000	13.450000	13.343400	13.343400	-0.221%	632	+164.569%
2025-05-12	13.260000	13.373000	13.250000	13.373000	+2.790%	3,015	+163.983%
2025-05-09	13.120000	13.120000	13.010000	13.010000	-0.077%	739	+171.349%
2025-05-08	12.799500	13.020000	12.799500	13.020000	+0.930%	548	+171.141%
2025-05-07	12.900000	12.900000	12.892600	12.900000	+0.809%	1,100	+173.663%
2025-05-05	12.796500	12.796500	12.796500	12.796500	+4.478%	156	+175.876%
2025-05-01	11.990000	12.248000	11.990000	12.248000	+5.952%	1,817	+188.231%
2025-04-29	11.560000	11.560000	11.560000	11.560000	+2.075%	1,069	+205.385%
2025-04-28	11.130000	11.360000	11.130000	11.325000	+1.752%	450	+211.722%
2025-04-25	11.235000	11.253500	11.130000	11.130000	-2.025%	3,600	+217.183%
2025-04-24	11.050000	11.390000	11.010000	11.360000	-9.265%	8,031	+210.761%
2025-04-23	12.570000	12.570000	12.520000	12.520000	+0.724%	900	+181.969%
2025-04-22	12.430000	12.430000	12.430000	12.430000	-1.208%	1,345	+184.010%
2025-04-17	12.640000	12.640000	12.582000	12.582000	+2.655%	370	+180.579%
2025-04-16	11.560000	12.495000	11.560000	12.256600	+0.341%	1,125	+188.028%
2025-04-15	12.200000	12.215000	12.200000	12.215000	+0.784%	1,000	+189.009%
2025-04-14	12.200000	12.200000	11.990000	12.120000	-0.899%	500	+191.275%
2025-04-11	11.920000	12.230000	11.920000	12.230000	+2.903%	2,380	+188.655%
2025-04-10	12.380000	12.380000	11.885000	11.885000	+1.235%	2,300	+197.034%
2025-04-09	11.560000	11.750000	11.560000	11.740000	+3.894%	5,700	+200.703%
2025-04-08	11.600000	11.600000	11.300000	11.300000	-2.586%	550	+212.412%
2025-04-07	11.120000	11.815000	11.120000	11.600000	-0.770%	11,400	+204.332%
2025-04-04	11.590000	11.690000	11.590000	11.690000	-4.023%	1,173	+201.989%
2025-04-03	12.280000	12.400000	12.180000	12.180000	+0.018%	16,762	+189.840%
2025-04-02	11.860000	12.257500	11.860000	12.177784	+3.228%	1,400	+189.893%
2025-03-31	11.500000	11.797000	11.500000	11.797000	+1.375%	753	+199.250%
2025-03-28	11.820000	11.820000	11.600000	11.637000	-2.701%	8,281	+203.364%
2025-03-27	12.150000	12.150000	11.960000	11.960000	-2.922%	410	+195.171%
2025-03-26	12.574000	12.574000	12.320000	12.320000	-1.597%	2,546	+186.546%
2025-03-25	12.484000	12.520000	12.484000	12.520000	+1.131%	1,315	+181.969%
2025-03-24	12.414000	12.414000	12.380000	12.380000	+1.893%	1,526	+185.158%
2025-03-21	12.180000	12.180000	12.150000	12.150000	-3.503%	894	+190.556%
2025-03-20	12.546500	12.591000	12.546500	12.591000	-2.016%	4,207	+180.379%
2025-03-19	12.680000	12.860000	12.680000	12.850000	+3.713%	1,999	+174.728%
2025-03-14	12.290000	12.390000	12.290000	12.390000	+4.118%	10,780	+184.927%
2025-03-13	11.900000	11.900000	11.900000	11.900000	-4.418%	229	+196.660%
2025-03-12	12.416600	12.450000	12.340000	12.450000	+0.891%	2,836	+183.554%
2025-03-11	12.500000	12.500000	12.330000	12.340000	-1.359%	1,600	+186.082%
2025-03-10	12.671500	12.990000	12.486600	12.510000	-1.651%	64,948	+182.194%
2025-03-07	12.750000	12.762000	12.200000	12.720000	-2.804%	133,274	+177.535%
2025-03-06	14.192000	14.192000	12.700000	13.087000	-15.294%	15,801	+169.752%
2025-03-05	15.430000	15.660000	15.420000	15.450000	+1.980%	34,235	+128.495%
2025-03-04	15.090000	15.150000	14.860000	15.150000	-1.013%	25,725	+133.020%
2025-03-03	15.806500	15.842939	15.090000	15.305000	-1.506%	23,995	+130.660%
2025-02-28	15.848000	15.945000	15.539000	15.539000	-3.064%	35,016	+127.186%
2025-02-27	16.170000	16.170000	16.030100	16.030100	-2.730%	3,800	+120.226%
2025-02-26	16.260000	16.514000	16.260000	16.480000	+1.634%	3,036	+114.214%
2025-02-25	16.230000	16.230000	16.210000	16.215000	-0.338%	4,215	+117.715%
2025-02-24	16.360000	16.360000	16.270000	16.270000	-0.974%	2,595	+116.979%
2025-02-21	16.430000	16.534200	16.430000	16.430000	-0.725%	1,643	+114.866%
2025-02-19	16.550000	16.550000	16.550000	16.550000	+1.940%	7,550	+113.308%
2025-02-18	16.235000	16.235000	16.235000	16.235000	-1.397%	196	+117.447%
2025-02-13	16.554000	16.554000	16.360000	16.465000	-0.091%	1,900	+114.409%
2025-02-12	16.480000	16.480000	16.480000	16.480000	-1.992%	204	+114.214%
2025-02-11	16.800000	16.815000	16.800000	16.815000	+0.209%	371	+109.946%
2025-02-10	16.670000	16.780000	16.670000	16.780000	-2.129%	1,189	+110.384%
2025-02-06	17.145000	17.145000	17.145000	17.145000	+0.205%	407	+105.906%
2025-02-05	16.949000	17.110000	16.659500	17.110000	+3.150%	3,949	+106.327%
2025-02-04	16.630000	16.630000	16.580000	16.587500	+1.639%	4,510	+112.826%
2025-02-03	15.790000	16.360000	15.770000	16.320000	-1.037%	17,331	+116.314%
2025-01-31	16.570000	16.705000	16.420000	16.491000	-3.955%	16,056	+114.071%
2025-01-30	17.146600	17.318300	17.146600	17.170000	-2.890%	54,750	+105.606%
2025-01-29	18.040000	18.040000	17.640000	17.681000	+1.615%	6,230	+99.663%
2025-01-28	17.890000	17.890000	17.040000	17.400000	-2.853%	18,304	+102.888%
2025-01-27	18.627500	18.627500	17.911000	17.911000	-4.830%	8,600	+97.100%
2025-01-24	18.782000	19.020000	18.692000	18.820000	-0.738%	5,782	+87.580%
2025-01-23	17.850000	19.150000	17.710000	18.960000	+7.890%	30,691	+86.195%
2025-01-22	17.641200	17.660000	17.545000	17.573400	+3.034%	9,014	+100.886%
2025-01-21	17.100000	17.100000	17.056000	17.056000	+0.507%	1,854	+106.980%
2025-01-17	16.840000	16.970000	16.840000	16.970000	+1.983%	900	+108.029%
2025-01-16	16.640000	16.640000	16.640000	16.640000	-1.829%	500	+112.154%
2025-01-15	16.950000	16.950000	16.950000	16.950000	-1.511%	1,221	+108.274%
2025-01-14	17.210000	17.210000	17.210000	17.210000	-0.058%	901	+105.128%
2025-01-10	17.120000	17.220000	17.120000	17.220000	-2.103%	1,173	+105.009%
2025-01-07	17.520000	17.590000	17.520000	17.590000	-0.901%	346	+100.696%
2025-01-06	18.260000	18.260000	17.750000	17.750000	-5.232%	6,129	+98.887%
2025-01-03	18.830000	18.830000	18.700000	18.730000	-1.161%	1,752	+88.481%
2025-01-02	18.950000	18.950000	18.950000	18.950000	+0.905%	170	+86.293%
2024-12-27	18.780000	18.780000	18.780000	18.780000	-1.305%	900	+87.979%
2024-12-26	19.028400	19.028400	19.028400	19.028400	+0.361%	160	+85.525%
2024-12-24	18.810000	18.960000	18.810000	18.960000	+0.106%	1,500	+86.195%
2024-12-23	18.900000	18.940000	18.900000	18.940000	-0.211%	1,830	+86.391%
2024-12-20	18.970000	19.055000	18.860000	18.980000	+0.503%	8,887	+85.998%
2024-12-19	18.670000	18.915000	18.630000	18.885000	+3.935%	14,904	+86.934%
2024-12-18	18.690000	18.690000	18.170000	18.170000	-2.259%	4,270	+94.290%
2024-12-17	18.420000	18.910000	18.280000	18.590000	-2.209%	27,492	+89.900%
2024-12-16	19.010000	19.010000	19.010000	19.010000	-0.210%	332	+85.705%
2024-12-13	19.020000	19.095000	19.010000	19.050000	+0.815%	3,390	+85.315%
2024-12-12	18.757000	18.905000	18.750000	18.896000	+0.644%	12,170	+86.825%
2024-12-11	19.060000	19.060000	18.775000	18.775000	-1.340%	960	+88.029%
2024-12-10	19.150000	19.240000	19.030000	19.030000	-0.314%	2,617	+85.510%
2024-12-09	19.638000	19.638000	19.090000	19.090000	-3.780%	27,978	+84.927%
2024-12-06	20.085000	20.085000	19.840000	19.840000	-0.837%	18,700	+77.936%
2024-12-05	19.530000	20.140000	19.530000	20.007500	+1.304%	4,087	+76.446%
2024-12-04	19.390000	19.760000	18.520000	19.750000	-0.202%	2,655	+78.747%
2024-12-03	20.060000	20.300000	19.784000	19.790000	-3.815%	2,951	+78.386%
2024-12-02	20.980000	21.060000	20.575000	20.575000	+0.073%	3,201	+71.580%
2024-11-29	20.560000	20.560000	20.560000	20.560000	-2.095%	201	+71.705%
2024-11-26	20.640000	21.000000	20.577500	21.000000	+0.998%	5,620	+68.107%
2024-11-25	21.110500	21.110500	20.792500	20.792500	+0.292%	21,737	+69.785%
2024-11-22	20.390000	20.732000	20.390000	20.732000	+0.155%	1,251	+70.280%
2024-11-21	20.860000	20.860000	20.700000	20.700000	-0.862%	2,617	+70.543%
2024-11-19	20.470000	20.880000	20.470000	20.880000	+2.053%	1,950	+69.073%
2024-11-18	20.492000	20.492000	20.460000	20.460000	-2.199%	3,321	+72.544%
2024-11-14	20.155000	20.920000	20.155000	20.920000	+4.810%	483	+68.750%

.dark-mode .dhtL7t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhtL7t{ color: #333333; background-color: white; border: 2px solid #333333; }AEGXFAECON GROUP INCstock OTC

AEGXF
AECON GROUP INC
stock OTC