Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	95.00	95.00	95.00	95.00	95.00	1.06%	-
Jan 29, 2026	94.00	94.00	94.00	94.00	94.00	-1.57%	-
Jan 28, 2026	95.50	95.50	95.50	95.50	95.50	-	-
Jan 27, 2026	95.50	95.50	95.50	95.50	95.50	0.53%	-
Jan 26, 2026	95.00	95.00	95.00	95.00	95.00	-4.04%	-
Jan 23, 2026	99.00	99.00	99.00	99.00	99.00	-1.00%	-
Jan 22, 2026	100.00	100.00	100.00	100.00	100.00	4.17%	-
Jan 21, 2026	96.00	96.00	96.00	96.00	96.00	-0.52%	-
Jan 20, 2026	96.50	96.50	96.50	96.50	96.50	-1.03%	-
Jan 19, 2026	97.50	97.50	97.50	97.50	97.50	-2.01%	-
Jan 16, 2026	99.50	99.50	99.50	99.50	99.50	3.65%	-
Jan 15, 2026	96.00	96.00	96.00	96.00	96.00	1.59%	-
Jan 14, 2026	94.50	94.50	94.50	94.50	94.46	-1.56%	-
Jan 13, 2026	94.50	96.00	94.50	96.00	95.96	2.13%	100
Jan 12, 2026	94.00	94.00	94.00	94.00	93.96	1.62%	-
Jan 9, 2026	92.50	92.50	92.50	92.50	92.46	1.65%	-
Jan 8, 2026	91.00	91.00	91.00	91.00	90.96	-1.09%	-
Jan 7, 2026	92.00	92.00	92.00	92.00	91.96	-0.54%	-
Jan 6, 2026	92.50	92.50	92.50	92.50	92.46	1.65%	-
Jan 5, 2026	91.00	91.00	91.00	91.00	90.96	0.55%	-
Jan 2, 2026	90.50	90.50	90.50	90.50	90.46	-2.16%	-
Dec 30, 2025	92.50	92.50	92.50	92.50	92.46	-0.54%	-
Dec 29, 2025	93.00	93.00	93.00	93.00	92.96	-1.59%	20
Dec 23, 2025	94.50	94.50	94.50	94.50	94.46	-1.56%	-
Dec 22, 2025	96.00	96.00	96.00	96.00	95.96	3.23%	20
Dec 19, 2025	93.00	93.00	93.00	93.00	92.96	1.09%	-
Dec 18, 2025	92.00	92.00	92.00	92.00	91.96	-1.60%	-
Dec 17, 2025	93.50	93.50	93.50	93.50	93.46	0.54%	-
Dec 16, 2025	92.50	93.00	92.50	93.00	92.96	-1.59%	10
Dec 15, 2025	94.50	94.50	94.50	94.50	94.46	-1.05%	-
Dec 12, 2025	95.50	95.50	95.50	95.50	95.46	2.14%	-
Dec 11, 2025	93.50	93.50	93.50	93.50	93.46	1.08%	-
Dec 10, 2025	92.50	92.50	92.50	92.50	92.46	1.09%	-
Dec 9, 2025	91.50	91.50	91.50	91.50	91.46	-	-
Dec 8, 2025	91.50	91.50	91.50	91.50	91.46	-	-
Dec 5, 2025	91.50	91.50	91.50	91.50	91.46	-	-
Dec 4, 2025	91.50	91.50	91.50	91.50	91.46	0.55%	-
Dec 3, 2025	91.00	91.00	91.00	91.00	90.96	0.55%	-
Dec 2, 2025	90.50	90.50	90.50	90.50	90.46	-	-
Dec 1, 2025	90.50	90.50	90.50	90.50	90.46	-1.09%	-
Nov 28, 2025	91.50	91.50	91.50	91.50	91.46	-	-
Nov 27, 2025	91.50	91.50	91.50	91.50	91.46	-	-
Nov 26, 2025	91.50	91.50	91.50	91.50	91.46	1.67%	-
Nov 25, 2025	90.00	90.00	90.00	90.00	89.96	1.12%	-
Nov 24, 2025	89.00	89.00	89.00	89.00	88.96	3.49%	-
Nov 21, 2025	86.00	86.00	86.00	86.00	85.96	-1.71%	-
Nov 20, 2025	87.50	87.50	87.50	87.50	87.46	3.55%	-
Nov 19, 2025	84.50	84.50	84.50	84.50	84.46	1.81%	-
Nov 18, 2025	83.00	83.00	83.00	83.00	82.96	-4.05%	-
Nov 17, 2025	86.50	86.50	86.50	86.50	86.46	-0.57%	-