Dark

AEGXF
AECON GROUP INC
stock OTC

EOD

Sep 25, 2026

36.32USD-1.843%(-0.68)28,909

Pre-market

0.00USD-100.000%(-37.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	36.800000	37.070000	36.310000	36.320000	-1.843%	28,909	0.000%
2026-09-24	37.470000	37.470000	36.760000	37.002000	-4.781%	22,092	-1.843%
2026-09-23	38.150000	38.860000	37.900000	38.860000	+0.129%	1,915	-6.536%
2026-09-22	35.510000	38.810000	35.510000	38.810000	+6.974%	88,151	-6.416%
2026-09-21	34.880000	36.280000	34.540000	36.280000	+7.917%	5,941	+0.110%
2026-09-18	33.580000	33.880000	33.580000	33.618500	+1.041%	856	+8.036%
2026-09-17	32.790000	33.272000	32.100000	33.272000	+3.975%	1,063	+9.161%
2026-09-16	31.890000	32.440000	31.887000	32.000000	+1.260%	2,193	+13.500%
2026-09-15	31.330000	31.990000	31.330000	31.601800	+0.053%	17,843	+14.930%
2026-09-14	31.200000	32.000000	31.200000	31.585000	-2.001%	31,469	+14.991%
2026-09-11	33.430000	33.500000	31.860000	32.230000	-3.705%	42,825	+12.690%
2026-09-10	32.180000	33.710000	32.180000	33.470000	+1.271%	44,605	+8.515%
2026-09-09	34.080000	34.080000	33.050000	33.050000	-3.980%	46,554	+9.894%
2026-09-08	32.640000	34.420000	32.140000	34.420000	+5.680%	11,313	+5.520%
2026-09-04	31.600000	32.570000	31.600000	32.570000	+3.014%	120,623	+11.514%
2026-09-03	34.990000	34.990000	30.310000	31.617000	+3.189%	39,147	+14.875%
2026-09-02	30.360000	30.640000	30.078000	30.640000	+2.475%	20,693	+18.538%
2026-09-01	30.182000	30.182000	29.730000	29.900000	-4.959%	32,763	+21.472%
2026-08-31	29.700000	31.460000	29.700000	31.460000	-0.867%	25,902	+15.448%
2026-08-28	33.180000	33.180000	31.735000	31.735000	-4.245%	42,668	+14.448%
2026-08-27	32.320000	33.170000	32.300000	33.142000	+5.548%	69,246	+9.589%
2026-08-26	30.310000	31.770000	30.310000	31.400000	+1.030%	21,576	+15.669%
2026-08-25	31.520000	31.950000	30.860000	31.080000	-1.863%	38,219	+16.860%
2026-08-24	32.560000	32.560000	31.170000	31.670000	-2.554%	10,720	+14.683%
2026-08-21	32.880000	33.180000	32.500000	32.500000	+0.464%	110,572	+11.754%
2026-08-20	33.030000	33.110000	32.350000	32.350000	-3.216%	23,058	+12.272%
2026-08-19	34.260000	34.260000	32.750000	33.425000	-1.139%	51,611	+8.661%
2026-08-18	36.110000	36.110000	33.710000	33.810000	-0.821%	103,483	+7.424%
2026-08-17	34.120000	34.390000	34.090000	34.090000	+2.188%	16,968	+6.542%
2026-08-14	33.590000	34.498000	33.360000	33.360000	-0.566%	11,726	+8.873%
2026-08-13	32.270000	33.550000	32.270000	33.550000	+3.902%	53,337	+8.256%
2026-08-12	33.070000	33.070000	32.290000	32.290000	-1.284%	25,461	+12.481%
2026-08-11	33.100000	33.100000	32.582000	32.710000	+0.615%	35,724	+11.036%
2026-08-10	33.220000	33.500000	32.280000	32.510000	-3.417%	13,693	+11.719%
2026-08-07	34.010000	34.470000	33.560000	33.660000	-2.717%	183,111	+7.903%
2026-08-06	34.020000	34.600000	33.830000	34.600000	+1.238%	3,469	+4.971%
2026-08-05	34.640000	34.640000	34.177000	34.177000	-2.574%	24,125	+6.270%
2026-08-04	32.300000	35.460000	32.300000	35.080000	+9.005%	90,635	+3.535%
2026-08-03	31.910000	32.330000	31.910000	32.182000	+0.916%	2,426	+12.858%
2026-07-31	31.482500	32.000000	31.010000	31.890000	-1.147%	38,674	+13.892%
2026-07-30	32.340000	32.360000	31.830000	32.260000	+2.030%	69,986	+12.585%
2026-07-29	34.500000	34.500000	31.260000	31.618000	-8.618%	21,484	+14.871%
2026-07-28	34.470000	34.600000	33.707000	34.600000	-1.990%	28,098	+4.971%
2026-07-27	36.430000	36.430000	34.750000	35.302500	-0.134%	13,233	+2.882%
2026-07-24	36.510000	36.820000	35.350000	35.350000	-4.470%	13,406	+2.744%
2026-07-23	36.240000	37.240000	36.240000	37.004000	+1.201%	94,289	-1.848%
2026-07-22	37.280000	37.280000	36.565000	36.565000	-0.935%	4,683	-0.670%
2026-07-21	36.600000	37.120000	35.780000	36.910000	+0.764%	22,176	-1.598%
2026-07-20	37.720000	38.780000	36.630000	36.630000	-4.385%	2,240	-0.846%
2026-07-17	35.810000	38.310000	35.810000	38.310000	+2.625%	48,197	-5.194%
2026-07-16	37.890000	38.546000	37.330000	37.330000	-4.085%	32,065	-2.706%
2026-07-15	35.500000	38.920000	35.500000	38.920000	+10.250%	25,277	-6.680%
2026-07-14	34.560000	35.500000	34.560000	35.301500	+3.767%	27,321	+2.885%
2026-07-13	30.880000	34.700000	30.880000	34.020000	-1.133%	17,204	+6.761%
2026-07-10	35.030000	35.100000	34.310000	34.410000	-1.177%	31,490	+5.551%
2026-07-09	35.270000	35.270000	34.640000	34.820000	-0.446%	12,268	+4.308%
2026-07-08	34.640000	34.980000	34.640000	34.976000	+0.697%	7,293	+3.843%
2026-07-07	36.490000	36.490000	34.734000	34.734000	-5.793%	28,182	+4.566%
2026-07-06	37.510000	38.209400	36.756000	36.870000	+5.827%	54,643	-1.492%
2026-07-02	31.550000	35.743500	31.050000	34.840000	+8.909%	205,698	+4.248%
2026-07-01	32.040000	32.170000	31.990100	31.990100	-0.342%	6,797	+13.535%
2026-06-30	31.851500	32.100000	31.850000	32.100000	+2.720%	21,736	+13.146%
2026-06-29	30.970000	31.530000	30.730000	31.250000	+0.911%	167,729	+16.224%
2026-06-26	34.000000	34.000000	30.700000	30.968000	+0.545%	62,102	+17.282%
2026-06-25	30.980000	31.240000	30.800000	30.800000	-0.767%	1,021	+17.922%
2026-06-24	31.155000	31.460000	31.000000	31.038200	-1.064%	16,045	+17.017%
2026-06-23	30.870000	31.372000	30.850000	31.372000	-2.176%	240,626	+15.772%
2026-06-22	31.810000	32.170000	31.770000	32.070000	+3.318%	106,549	+13.252%
2026-06-18	31.080000	31.080000	30.780000	31.040000	+0.631%	8,047	+17.010%
2026-06-17	31.680000	31.830000	30.845500	30.845500	-3.638%	21,875	+17.748%
2026-06-16	31.900000	32.180000	31.700000	32.010000	-0.506%	19,219	+13.465%
2026-06-15	30.503000	32.172800	30.503000	32.172800	+4.254%	298,080	+12.890%
2026-06-12	31.070000	31.110000	30.800000	30.860000	-0.129%	816	+17.693%
2026-06-11	30.730000	30.900000	30.588500	30.900000	-0.815%	3,403	+17.540%
2026-06-10	31.390000	32.460000	31.154000	31.154000	-3.015%	4,986	+16.582%
2026-06-09	32.190000	32.810000	31.330000	32.122500	-0.210%	2,342	+13.067%
2026-06-08	32.790000	32.929000	31.960000	32.190000	-1.318%	2,166	+12.830%
2026-06-05	32.250000	32.700000	32.250000	32.620000	-0.234%	786	+11.343%
2026-06-04	31.920000	32.890000	31.920000	32.696500	+2.240%	1,495	+11.082%
2026-06-03	33.070000	33.070000	31.830000	31.980000	-1.388%	24,159	+13.571%
2026-06-02	32.340000	32.942800	32.270000	32.430000	+0.660%	25,338	+11.995%
2026-06-01	31.930000	32.400000	31.905500	32.217500	-0.686%	19,036	+12.734%
2026-05-29	31.605000	32.810000	31.605000	32.440000	-1.875%	20,640	+11.961%
2026-05-28	33.170000	33.249000	33.060000	33.060000	-1.666%	15,413	+9.861%
2026-05-27	33.707800	33.828500	33.620000	33.620000	+0.030%	10,459	+8.031%
2026-05-26	33.650000	33.650000	33.063000	33.610000	+2.345%	16,198	+8.063%
2026-05-22	29.590000	33.400000	29.590000	32.840000	+0.116%	9,416	+10.597%
2026-05-21	32.657500	33.400000	32.500000	32.802000	-3.389%	16,814	+10.725%
2026-05-20	35.110000	35.120000	33.952500	33.952500	-3.186%	5,504	+6.973%
2026-05-19	37.000000	37.000000	35.000000	35.070000	-5.222%	37,325	+3.564%
2026-05-18	32.120000	38.600000	32.120000	37.002300	+0.495%	1,975	-1.844%
2026-05-15	36.130000	36.850000	36.080000	36.820000	+0.054%	48,181	-1.358%
2026-05-14	36.820000	36.820000	36.770000	36.800000	+1.077%	3,709	-1.304%
2026-05-13	37.133100	37.540000	35.475000	36.408000	+0.260%	6,262	-0.242%
2026-05-12	36.820000	36.820000	36.313500	36.313500	-6.288%	144,405	+0.018%
2026-05-11	38.733000	38.750000	38.552500	38.750000	-0.513%	5,966	-6.271%
2026-05-08	40.770000	40.770000	38.610000	38.950000	-3.969%	6,314	-6.752%
2026-05-07	41.950000	41.950000	40.043000	40.560000	-1.956%	53,183	-10.454%
2026-05-06	40.432000	41.369000	40.430000	41.369000	+2.272%	20,238	-12.205%
2026-05-05	39.830000	40.820000	39.830000	40.450000	+0.173%	88,865	-10.210%
2026-05-04	38.202000	40.380000	38.202000	40.380000	+6.156%	111,823	-10.054%
2026-05-01	38.070000	38.552000	38.038500	38.038500	+5.945%	15,302	-4.518%
2026-04-30	35.490000	35.904000	35.087100	35.904000	-1.767%	2,951	+1.159%
2026-04-29	36.260000	38.460000	36.260000	36.550000	+3.968%	6,825	-0.629%
2026-04-28	35.845000	35.845000	35.128000	35.155000	-2.618%	89,558	+3.314%
2026-04-27	35.800000	36.100000	35.710000	36.100000	+3.285%	8,380	+0.609%
2026-04-24	34.915000	35.000000	34.915000	34.951800	+1.251%	2,274	+3.915%
2026-04-23	34.632000	34.707500	34.500000	34.520000	+2.403%	1,345	+5.214%
2026-04-22	33.750000	33.980000	33.710000	33.710000	+0.597%	1,344	+7.743%
2026-04-21	34.030000	34.030000	33.510000	33.510000	-0.652%	2,561	+8.386%
2026-04-20	32.140000	34.035000	32.140000	33.730000	-0.794%	1,944	+7.679%
2026-04-17	34.190000	34.265000	34.000000	34.000000	+0.295%	1,448	+6.824%
2026-04-16	33.941500	34.257000	33.790000	33.900000	-0.230%	2,440	+7.139%
2026-04-15	34.100000	34.100000	33.800000	33.978000	+0.616%	1,513	+6.893%
2026-04-14	33.790000	33.820000	33.620000	33.770000	-0.401%	5,364	+7.551%
2026-04-13	33.316800	33.906000	33.304000	33.906000	+2.311%	1,259	+7.120%
2026-04-10	32.937000	33.240000	32.910000	33.140000	+0.424%	1,979	+9.596%
2026-04-09	32.090000	33.070000	32.090000	33.000000	+5.163%	3,861	+10.061%
2026-04-08	31.170000	31.390000	30.910000	31.380000	+3.839%	1,543	+15.743%
2026-04-07	30.830000	30.830000	30.220000	30.220000	-1.883%	1,707	+20.185%
2026-04-06	30.815000	30.940000	30.600000	30.800000	+0.588%	1,290	+17.922%
2026-04-02	30.930000	30.950000	30.414000	30.620000	+0.790%	2,317	+18.615%
2026-04-01	30.290000	30.920000	30.170000	30.380000	+1.031%	66,554	+19.552%
2026-03-31	30.120000	30.140000	29.500000	30.070000	+0.392%	5,567	+20.785%
2026-03-30	30.150000	30.150000	29.550000	29.952500	-0.523%	4,435	+21.259%
2026-03-27	29.510000	30.200000	29.500000	30.110000	-1.569%	96,129	+20.624%
2026-03-26	31.500000	31.500000	30.590000	30.590000	-3.471%	254,161	+18.732%
2026-03-25	31.500000	31.870000	31.500000	31.690000	+2.590%	12,375	+14.610%
2026-03-24	30.371200	31.260000	30.371200	30.890000	-0.032%	16,834	+17.579%
2026-03-23	32.280000	32.280000	30.060000	30.900000	+2.051%	127,500	+17.540%
2026-03-20	30.948000	31.280000	30.279000	30.279000	-1.930%	336,596	+19.951%
2026-03-19	30.550000	30.875000	30.290000	30.875000	-1.452%	20,086	+17.636%
2026-03-18	31.420000	31.420000	31.148500	31.330000	+1.195%	12,527	+15.927%
2026-03-17	30.640000	31.020000	30.280000	30.960000	+3.109%	3,302	+17.313%
2026-03-16	29.880000	30.220000	29.880000	30.026500	+2.145%	100,569	+20.960%
2026-03-13	29.500000	29.500000	29.060000	29.396000	+0.280%	2,438	+23.554%
2026-03-12	29.590000	29.726000	28.920000	29.314000	-4.484%	4,996	+23.900%
2026-03-11	30.830000	30.830000	30.125000	30.690000	-0.917%	38,384	+18.345%
2026-03-10	30.750000	31.237500	30.220000	30.974000	+3.281%	4,101	+17.260%
2026-03-09	29.750000	30.636000	26.440000	29.990000	+0.050%	7,970	+21.107%
2026-03-06	28.200000	30.640000	28.190000	29.975000	+9.438%	7,083	+21.168%
2026-03-05	27.100000	27.390000	26.900000	27.390000	+0.183%	19,383	+32.603%
2026-03-04	27.708000	27.715000	27.314000	27.340000	-1.972%	51,875	+32.846%
2026-03-03	27.498000	28.003000	27.498000	27.890000	-1.553%	6,949	+30.226%
2026-03-02	27.800000	28.480000	27.800000	28.330000	+1.906%	7,498	+28.203%
2026-02-27	27.950500	27.950500	27.620000	27.800000	-1.420%	18,202	+30.647%
2026-02-26	27.860000	28.200500	27.415000	28.200500	+1.836%	10,190	+28.792%
2026-02-25	27.500000	27.759900	27.360000	27.692000	+1.250%	14,679	+31.157%
2026-02-24	28.000000	28.000000	26.800000	27.350000	+1.817%	5,511	+32.797%
2026-02-23	27.000000	27.000000	26.700000	26.862000	-2.039%	3,653	+35.210%
2026-02-20	27.878000	27.930000	27.421200	27.421200	-1.646%	45,060	+32.452%
2026-02-19	27.470000	27.880000	27.160000	27.880000	+1.500%	7,866	+30.273%
2026-02-18	27.210000	27.595000	27.180000	27.468000	+0.986%	19,119	+32.227%
2026-02-17	26.480000	27.210000	26.258000	27.199900	+3.030%	33,497	+33.530%
2026-02-13	26.350000	26.500000	25.840000	26.400000	+1.305%	28,991	+37.576%
2026-02-12	25.260000	27.070000	25.260000	26.060000	-3.481%	51,830	+39.371%
2026-02-11	27.590000	27.590000	26.950000	27.000000	-1.307%	22,616	+34.519%
2026-02-10	27.530000	27.530000	27.357500	27.357500	-1.592%	12,009	+32.761%
2026-02-09	27.170000	27.990000	27.170000	27.800000	+2.131%	12,509	+30.647%
2026-02-06	26.460000	27.220000	26.450000	27.220000	+7.157%	4,929	+33.431%
2026-02-05	25.070000	25.402000	25.070000	25.402000	-1.466%	7,802	+42.981%
2026-02-04	25.580000	25.780000	25.310000	25.780000	-1.865%	8,702	+40.884%
2026-02-03	26.270000	26.270000	26.270000	26.270000	+1.350%	55,289	+38.257%
2026-02-02	25.650000	25.920000	25.650000	25.920000	+0.116%	378	+40.123%
2026-01-29	25.887500	25.890000	25.887500	25.890000	0.000%	20,433	+40.286%
2026-01-28	25.700000	25.910000	25.650000	25.890000	+1.929%	15,731	+40.286%
2026-01-27	25.400000	25.400000	25.400000	25.400000	+2.543%	7,289	+42.992%
2026-01-26	24.590000	24.810000	24.590000	24.770000	-0.322%	55,884	+46.629%
2026-01-23	25.210000	25.210000	24.850000	24.850000	-0.121%	1,439	+46.157%
2026-01-22	24.732500	24.880000	24.732500	24.880000	-0.406%	29,868	+45.981%
2026-01-21	25.000000	25.041800	24.981500	24.981500	+2.593%	9,887	+45.388%
2026-01-20	24.350000	24.480000	24.350000	24.350000	+0.330%	19,780	+49.158%
2026-01-16	24.250000	24.320000	24.250000	24.270000	+1.125%	22,641	+49.650%
2026-01-15	23.380000	24.000000	23.380000	24.000000	+3.878%	2,453	+51.333%
2026-01-14	23.490000	23.490000	22.890000	23.104000	-3.371%	18,736	+57.202%
2026-01-13	23.800000	23.910000	23.790000	23.910000	+2.927%	29,543	+51.903%
2026-01-12	23.230000	23.230000	23.230000	23.230000	+3.244%	5,935	+56.350%
2026-01-08	22.510000	22.570000	22.150000	22.500000	+0.223%	15,116	+61.422%
2026-01-07	22.450000	22.450000	22.450000	22.450000	-2.772%	21,570	+61.782%
2026-01-06	23.100000	23.100000	23.020000	23.090000	-1.029%	10,256	+57.298%
2026-01-02	23.330000	23.330000	23.330000	23.330000	+1.303%	10,092	+55.679%
2025-12-31	22.900000	23.420000	22.680000	23.030000	+0.087%	4,270	+57.707%
2025-12-30	23.255500	23.255500	23.010000	23.010000	-1.405%	5,564	+57.844%
2025-12-23	23.190000	23.374000	23.190000	23.338000	+0.769%	14,899	+55.626%
2025-12-22	22.760000	23.160000	22.760000	23.160000	+2.071%	10,838	+56.822%
2025-12-19	22.640000	22.690000	22.640000	22.690000	+1.932%	35,136	+60.071%
2025-12-18	22.370000	22.370000	22.260000	22.260000	+1.251%	3,856	+63.163%
2025-12-17	21.915000	21.985000	21.915000	21.985000	-2.797%	20,354	+65.204%
2025-12-15	22.617500	22.617500	22.617500	22.617500	-0.011%	77,704	+60.584%
2025-12-10	22.800000	22.800000	22.470000	22.620000	-1.866%	10,071	+60.566%
2025-12-09	22.950000	23.050000	22.950000	23.050000	+4.110%	37,358	+57.570%
2025-12-08	21.890000	22.150000	21.890000	22.140000	+6.442%	18,373	+64.047%
2025-12-05	20.620000	20.970000	20.620000	20.800000	+6.831%	41,527	+74.615%
2025-11-28	19.470000	19.470000	19.470000	19.470000	-0.154%	7,031	+86.543%
2025-11-26	19.500000	19.500000	19.500000	19.500000	+5.235%	29,268	+86.256%
2025-11-25	18.530000	18.530000	18.530000	18.530000	+1.981%	27,828	+96.006%
2025-11-24	17.980000	18.180000	17.980000	18.170000	+1.169%	39,683	+99.890%
2025-11-21	18.350000	18.350000	17.960000	17.960000	-5.722%	13,319	+102.227%
2025-11-19	18.570000	19.050000	18.570000	19.050000	+5.540%	65,872	+90.656%
2025-11-18	18.060000	18.060000	18.050000	18.050000	-1.366%	19,825	+101.219%
2025-11-17	18.520000	18.520000	18.300000	18.300000	-2.660%	17,036	+98.470%
2025-11-14	18.910000	18.910000	18.740000	18.800000	-0.582%	83,098	+93.191%
2025-11-13	19.568000	19.568000	18.910000	18.910000	-3.717%	6,501	+92.068%
2025-11-12	20.280000	20.280000	19.560000	19.640000	-3.820%	16,770	+84.929%
2025-11-11	20.420000	20.420000	20.420000	20.420000	-0.069%	23,253	+77.865%
2025-11-10	20.860000	20.860000	20.434000	20.434000	-2.788%	1,251	+77.743%
2025-11-06	21.060000	21.186250	21.020000	21.020000	-1.867%	13,128	+72.788%
2025-11-05	19.400000	21.440000	19.400000	21.420000	+2.892%	3,636	+69.561%
2025-11-04	20.818000	20.818000	20.818000	20.818000	-5.971%	64,702	+74.464%
2025-11-03	21.880000	22.140000	21.500000	22.140000	+0.136%	1,917	+64.047%
2025-10-31	21.660000	22.230000	21.450000	22.110000	-3.323%	51,663	+64.270%
2025-10-30	21.830000	24.560000	21.830000	22.870000	+5.880%	23,934	+58.811%
2025-10-29	21.400000	21.600000	21.289900	21.600000	+3.288%	94,006	+68.148%
2025-10-28	20.260000	21.001326	20.260000	20.912500	+7.963%	147,859	+73.676%
2025-10-27	20.400000	20.400000	19.370000	19.370000	-4.947%	30,484	+87.506%
2025-10-24	18.980000	20.378000	18.980000	20.378000	+12.127%	57,455	+78.231%
2025-10-23	18.174000	18.174000	18.174000	18.174000	+3.733%	18,058	+99.846%
2025-10-22	17.532000	17.532000	17.426500	17.520000	+0.344%	26,893	+107.306%
2025-10-20	17.606000	17.606000	17.460000	17.460000	+0.057%	20,233	+108.018%
2025-10-17	17.450000	17.450000	17.450000	17.450000	-0.818%	2,258	+108.138%
2025-10-16	17.594000	17.594000	17.594000	17.594000	-2.038%	238	+106.434%
2025-10-15	17.620000	17.960000	17.570000	17.960000	+1.901%	385	+102.227%
2025-10-14	17.625000	17.625000	17.625000	17.625000	+0.657%	103,673	+106.071%
2025-10-10	18.000000	18.000000	17.510000	17.510000	-2.992%	38,939	+107.424%
2025-10-09	17.720000	18.060000	17.720000	18.050000	+1.177%	1,867	+101.219%
2025-10-08	17.653500	17.840000	17.653500	17.840000	-0.112%	1,103	+103.587%
2025-10-07	17.840000	17.860000	17.840000	17.860000	-0.424%	872	+103.359%
2025-10-06	17.980000	18.200000	17.936000	17.936000	+2.316%	5,317	+102.498%
2025-10-03	17.530000	17.530000	17.530000	17.530000	-2.988%	859	+107.188%
2025-10-02	18.070000	18.070000	18.070000	18.070000	+2.670%	1,645	+100.996%
2025-10-01	17.500000	17.600000	17.500000	17.600000	+2.804%	807	+106.364%
2025-09-30	17.022886	17.130000	17.020000	17.120000	+2.454%	2,900	+112.150%
2025-09-29	16.710000	16.710000	16.710000	16.710000	+2.768%	451	+117.355%
2025-09-26	16.189000	16.260000	16.189000	16.260000	+0.308%	975	+123.370%
2025-09-25	16.190000	16.256000	16.190000	16.210000	-0.049%	3,056	+124.059%
2025-09-24	16.410000	16.410000	16.180000	16.218000	-0.929%	1,501	+123.949%
2025-09-23	16.690000	17.010000	16.370000	16.370000	-2.560%	1,425	+121.869%
2025-09-22	16.720000	16.800000	16.720000	16.800000	-2.291%	350	+116.190%
2025-09-19	17.194000	17.194000	17.194000	17.194000	-0.151%	10,567	+111.236%
2025-09-18	17.220000	17.220000	17.220000	17.220000	+0.247%	5,381	+110.918%
2025-09-17	17.560000	17.560000	17.130000	17.177500	-1.051%	7,962	+111.439%
2025-09-16	17.520000	17.520000	17.360000	17.360000	-0.686%	17,697	+109.217%
2025-09-15	17.410000	17.480000	17.410000	17.480000	+2.824%	200	+107.780%
2025-09-12	17.000000	17.000000	17.000000	17.000000	-0.118%	101	+113.647%
2025-09-11	15.806200	17.020000	15.806200	17.020000	+9.594%	4,837	+113.396%
2025-09-10	15.526000	15.530000	15.526000	15.530000	+2.508%	1,100	+133.870%
2025-09-09	14.995294	15.150000	14.995294	15.150000	-0.066%	2,072	+139.736%
2025-09-08	15.100000	15.160000	15.100000	15.160000	-0.007%	216	+139.578%
2025-09-04	15.174000	15.174000	15.161000	15.161000	+2.856%	1,750	+139.562%
2025-08-26	14.740000	14.740000	14.740000	14.740000	-0.068%	101	+146.404%
2025-08-25	14.780000	14.780000	14.750000	14.750000	-0.940%	2,200	+146.237%
2025-08-22	14.890000	14.890000	14.890000	14.890000	+1.018%	100	+143.922%
2025-08-21	14.653500	14.740000	14.653500	14.740000	+2.007%	6,268	+146.404%
2025-08-20	14.450000	14.450000	14.450000	14.450000	-0.431%	101	+151.349%
2025-08-19	14.460000	14.512500	14.455000	14.512500	-1.346%	2,789	+150.267%
2025-08-18	14.640000	14.710500	14.640000	14.710500	+0.895%	414	+146.898%
2025-08-15	14.570000	14.580000	14.570000	14.580000	-0.884%	33,993	+149.108%
2025-08-14	14.736000	14.736000	14.710000	14.710000	-1.999%	26,949	+146.907%
2025-08-13	15.840000	15.840000	14.950000	15.010000	+0.603%	4,000	+141.972%
2025-08-11	14.880000	14.920000	14.844600	14.920000	+1.982%	4,339	+143.432%
2025-08-08	14.820000	14.820000	14.630000	14.630000	+2.379%	400	+148.257%
2025-08-07	14.290000	14.290000	14.290000	14.290000	-1.005%	725	+154.164%
2025-08-06	14.170000	14.440000	14.170000	14.435000	+5.288%	4,700	+151.611%
2025-08-05	13.800000	13.800000	13.710000	13.710000	-2.912%	610	+164.916%
2025-08-04	14.445000	14.445000	14.121200	14.121200	-0.062%	754	+157.202%
2025-08-01	13.360000	14.150000	12.650000	14.130000	+3.668%	10,706	+157.042%
2025-07-31	13.800000	13.800000	13.630000	13.630000	-1.160%	409	+166.471%
2025-07-28	13.990000	13.990000	13.790000	13.790000	-1.359%	5,324	+163.379%
2025-07-25	13.940000	13.980000	13.870000	13.980000	+0.373%	1,080	+159.800%
2025-07-24	14.080000	14.080000	13.928000	13.928000	-3.143%	1,531	+160.770%
2025-07-23	14.280000	14.460000	14.280000	14.380000	+0.676%	550	+152.573%
2025-07-22	14.250000	14.283500	14.190000	14.283500	-0.519%	3,152	+154.279%
2025-07-21	14.500000	14.500000	14.357000	14.358000	-2.227%	2,223	+152.960%
2025-07-18	14.685000	14.685000	14.685000	14.685000	-0.184%	200	+147.327%
2025-07-17	14.712000	14.712000	14.712000	14.712000	-1.723%	755	+146.873%
2025-07-11	15.042000	15.042000	14.970000	14.970000	-2.221%	2,787	+142.619%
2025-07-10	15.300000	15.320000	15.290000	15.310000	+1.458%	5,281	+137.231%
2025-07-08	15.090000	15.090000	15.090000	15.090000	-0.264%	135	+140.689%
2025-07-07	15.250000	15.250000	15.130000	15.130000	+0.199%	2,220	+140.053%
2025-07-02	15.090000	15.100000	15.090000	15.100000	+0.788%	350	+140.530%
2025-06-30	14.982000	14.982000	14.982000	14.982000	+0.483%	285	+142.424%
2025-06-27	14.920000	15.130000	14.910000	14.910000	-0.334%	920	+143.595%
2025-06-26	14.820000	14.960000	14.820000	14.960000	+2.256%	580	+142.781%
2025-06-25	14.540000	14.630000	14.540000	14.630000	+1.176%	335	+148.257%
2025-06-24	14.300000	14.460000	14.300000	14.460000	+0.291%	800	+151.176%
2025-06-23	14.330000	14.418000	14.330000	14.418000	-0.497%	4,868	+151.907%
2025-06-20	14.490000	14.490000	14.490000	14.490000	+3.132%	11,440	+150.656%
2025-06-17	14.050000	14.050000	14.050000	14.050000	-2.566%	3,733	+158.505%
2025-06-16	14.420000	14.420000	14.420000	14.420000	+1.549%	2,627	+151.872%
2025-06-13	14.200000	14.200000	14.200000	14.200000	+0.282%	57,259	+155.775%
2025-06-12	14.160000	14.160000	14.160000	14.160000	+0.622%	255	+156.497%
2025-06-11	14.090000	14.090000	14.072500	14.072500	+2.290%	1,100	+158.092%
2025-06-10	13.779500	13.779500	13.757500	13.757500	-3.470%	6,600	+164.001%
2025-06-09	14.112000	14.252000	14.112000	14.252000	+1.438%	200	+154.841%
2025-06-06	14.050000	14.050000	14.050000	14.050000	-0.071%	1,065	+158.505%
2025-06-05	13.990000	14.060000	13.990000	14.060000	+1.078%	418	+158.321%
2025-06-04	14.000000	14.000000	13.900000	13.910000	-0.643%	1,522	+161.107%
2025-06-03	14.000000	14.000000	14.000000	14.000000	+1.083%	125	+159.429%
2025-06-02	13.703000	13.850000	13.703000	13.850000	+1.763%	700	+162.238%
2025-05-30	13.640000	13.640000	13.610000	13.610000	-0.679%	1,200	+166.863%
2025-05-29	14.020000	14.020000	13.681000	13.703000	-1.700%	1,250	+165.051%
2025-05-28	14.030000	14.030000	13.900000	13.940000	+0.505%	668	+160.545%
2025-05-27	13.990000	13.990000	13.842000	13.870000	+1.020%	563	+161.860%
2025-05-23	13.860000	13.860000	13.650000	13.730000	+3.001%	1,023	+164.530%
2025-05-21	13.410000	13.410000	13.330000	13.330000	-2.558%	250	+172.468%
2025-05-20	13.680000	13.680000	13.680000	13.680000	+0.670%	100	+165.497%
2025-05-16	13.530000	13.589000	13.530000	13.589000	+2.558%	1,007	+167.275%
2025-05-14	13.415500	13.415500	13.250000	13.250000	-0.700%	220	+174.113%
2025-05-13	13.450000	13.450000	13.343400	13.343400	-0.221%	632	+172.194%
2025-05-12	13.260000	13.373000	13.250000	13.373000	+2.790%	3,015	+171.592%
2025-05-09	13.120000	13.120000	13.010000	13.010000	-0.077%	739	+179.170%
2025-05-08	12.799500	13.020000	12.799500	13.020000	+0.930%	548	+178.955%
2025-05-07	12.900000	12.900000	12.892600	12.900000	+0.809%	1,100	+181.550%
2025-05-05	12.796500	12.796500	12.796500	12.796500	+4.478%	156	+183.828%
2025-05-01	11.990000	12.248000	11.990000	12.248000	+5.952%	1,817	+196.538%
2025-04-29	11.560000	11.560000	11.560000	11.560000	+2.075%	1,069	+214.187%
2025-04-28	11.130000	11.360000	11.130000	11.325000	+1.752%	450	+220.706%
2025-04-25	11.235000	11.253500	11.130000	11.130000	-2.025%	3,600	+226.325%
2025-04-24	11.050000	11.390000	11.010000	11.360000	-9.265%	8,031	+219.718%
2025-04-23	12.570000	12.570000	12.520000	12.520000	+0.724%	900	+190.096%
2025-04-22	12.430000	12.430000	12.430000	12.430000	-1.208%	1,345	+192.196%
2025-04-17	12.640000	12.640000	12.582000	12.582000	+2.655%	370	+188.666%
2025-04-16	11.560000	12.495000	11.560000	12.256600	+0.341%	1,125	+196.330%
2025-04-15	12.200000	12.215000	12.200000	12.215000	+0.784%	1,000	+197.339%
2025-04-14	12.200000	12.200000	11.990000	12.120000	-0.899%	500	+199.670%
2025-04-11	11.920000	12.230000	11.920000	12.230000	+2.903%	2,380	+196.975%
2025-04-10	12.380000	12.380000	11.885000	11.885000	+1.235%	2,300	+205.595%
2025-04-09	11.560000	11.750000	11.560000	11.740000	+3.894%	5,700	+209.370%
2025-04-08	11.600000	11.600000	11.300000	11.300000	-2.586%	550	+221.416%
2025-04-07	11.120000	11.815000	11.120000	11.600000	-0.770%	11,400	+213.103%
2025-04-04	11.590000	11.690000	11.590000	11.690000	-4.023%	1,173	+210.693%
2025-04-03	12.280000	12.400000	12.180000	12.180000	+0.018%	16,762	+198.194%
2025-04-02	11.860000	12.257500	11.860000	12.177784	+3.228%	1,400	+198.248%
2025-03-31	11.500000	11.797000	11.500000	11.797000	+1.375%	753	+207.875%
2025-03-28	11.820000	11.820000	11.600000	11.637000	-2.701%	8,281	+212.108%
2025-03-27	12.150000	12.150000	11.960000	11.960000	-2.922%	410	+203.679%
2025-03-26	12.574000	12.574000	12.320000	12.320000	-1.597%	2,546	+194.805%
2025-03-25	12.484000	12.520000	12.484000	12.520000	+1.131%	1,315	+190.096%
2025-03-24	12.414000	12.414000	12.380000	12.380000	+1.893%	1,526	+193.376%
2025-03-21	12.180000	12.180000	12.150000	12.150000	-3.503%	894	+198.930%
2025-03-20	12.546500	12.591000	12.546500	12.591000	-2.016%	4,207	+188.460%
2025-03-19	12.680000	12.860000	12.680000	12.850000	+3.713%	1,999	+182.646%
2025-03-14	12.290000	12.390000	12.290000	12.390000	+4.118%	10,780	+193.140%
2025-03-13	11.900000	11.900000	11.900000	11.900000	-4.418%	229	+205.210%
2025-03-12	12.416600	12.450000	12.340000	12.450000	+0.891%	2,836	+191.727%
2025-03-11	12.500000	12.500000	12.330000	12.340000	-1.359%	1,600	+194.327%
2025-03-10	12.671500	12.990000	12.486600	12.510000	-1.651%	64,948	+190.328%
2025-03-07	12.750000	12.762000	12.200000	12.720000	-2.804%	133,274	+185.535%
2025-03-06	14.192000	14.192000	12.700000	13.087000	-15.294%	15,801	+177.527%
2025-03-05	15.430000	15.660000	15.420000	15.450000	+1.980%	34,235	+135.081%
2025-03-04	15.090000	15.150000	14.860000	15.150000	-1.013%	25,725	+139.736%
2025-03-03	15.806500	15.842939	15.090000	15.305000	-1.506%	23,995	+137.308%
2025-02-28	15.848000	15.945000	15.539000	15.539000	-3.064%	35,016	+133.734%
2025-02-27	16.170000	16.170000	16.030100	16.030100	-2.730%	3,800	+126.574%
2025-02-26	16.260000	16.514000	16.260000	16.480000	+1.634%	3,036	+120.388%
2025-02-25	16.230000	16.230000	16.210000	16.215000	-0.338%	4,215	+123.990%
2025-02-24	16.360000	16.360000	16.270000	16.270000	-0.974%	2,595	+123.233%
2025-02-21	16.430000	16.534200	16.430000	16.430000	-0.725%	1,643	+121.059%
2025-02-19	16.550000	16.550000	16.550000	16.550000	+1.940%	7,550	+119.456%
2025-02-18	16.235000	16.235000	16.235000	16.235000	-1.397%	196	+123.714%
2025-02-13	16.554000	16.554000	16.360000	16.465000	-0.091%	1,900	+120.589%
2025-02-12	16.480000	16.480000	16.480000	16.480000	-1.992%	204	+120.388%
2025-02-11	16.800000	16.815000	16.800000	16.815000	+0.209%	371	+115.998%
2025-02-10	16.670000	16.780000	16.670000	16.780000	-2.129%	1,189	+116.448%
2025-02-06	17.145000	17.145000	17.145000	17.145000	+0.205%	407	+111.840%
2025-02-05	16.949000	17.110000	16.659500	17.110000	+3.150%	3,949	+112.274%
2025-02-04	16.630000	16.630000	16.580000	16.587500	+1.639%	4,510	+118.960%
2025-02-03	15.790000	16.360000	15.770000	16.320000	-1.037%	17,331	+122.549%
2025-01-31	16.570000	16.705000	16.420000	16.491000	-3.955%	16,056	+120.241%
2025-01-30	17.146600	17.318300	17.146600	17.170000	-2.890%	54,750	+111.532%

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

AEGXF
AECON GROUP INC
stock OTC