Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	105.60	109.01	104.38	107.70	107.70	-0.30%	308,383
Apr 1, 2026	107.01	109.50	106.14	108.02	108.02	1.77%	316,475
Mar 31, 2026	104.07	107.01	102.42	106.14	106.14	3.97%	259,357
Mar 30, 2026	103.64	103.90	99.99	102.09	102.09	-0.74%	344,410
Mar 27, 2026	105.32	106.86	102.53	102.85	102.85	-2.22%	302,488
Mar 26, 2026	105.18	106.10	103.87	105.19	105.19	-1.43%	318,594
Mar 25, 2026	107.67	108.53	105.28	106.72	106.72	0.69%	215,972
Mar 24, 2026	102.91	107.48	102.91	105.99	105.99	1.66%	335,122
Mar 23, 2026	104.31	106.89	103.25	104.26	104.26	3.56%	229,546
Mar 20, 2026	102.52	102.52	99.86	100.68	100.68	-1.46%	626,364
Mar 19, 2026	102.29	103.51	101.22	102.17	102.17	-1.62%	237,115
Mar 18, 2026	104.57	105.79	103.68	103.85	103.85	-1.32%	362,542
Mar 17, 2026	107.04	107.32	104.99	105.24	105.24	-0.60%	297,988
Mar 16, 2026	107.31	109.03	105.31	105.88	105.88	0.19%	266,206
Mar 13, 2026	107.76	108.76	104.57	105.68	105.68	-1.35%	266,213
Mar 12, 2026	108.22	109.84	106.12	107.13	107.13	-2.89%	467,206
Mar 11, 2026	107.91	111.56	107.46	110.32	110.32	1.92%	403,086
Mar 10, 2026	109.00	112.24	108.08	108.24	108.24	-1.54%	420,768
Mar 9, 2026	107.10	110.55	104.56	109.93	109.93	0.40%	646,017
Mar 6, 2026	107.99	109.90	107.09	109.49	109.49	-1.61%	467,752
Mar 5, 2026	111.50	112.21	108.98	111.28	111.28	-1.14%	527,097
Mar 4, 2026	111.03	112.94	109.34	112.56	112.56	2.04%	360,479
Mar 3, 2026	104.96	110.83	101.61	110.31	110.31	1.56%	439,801
Mar 2, 2026	106.46	112.03	103.88	108.62	108.62	1.06%	680,116
Feb 27, 2026	118.90	121.52	105.38	107.48	107.48	-15.70%	1,002,146
Feb 26, 2026	127.00	127.76	123.83	127.50	127.50	0.66%	322,925
Feb 25, 2026	125.89	130.15	124.80	126.67	126.67	1.40%	416,925
Feb 24, 2026	122.74	125.45	121.46	124.92	124.92	2.00%	263,825
Feb 23, 2026	125.89	126.99	121.52	122.47	122.47	-3.05%	275,168
Feb 20, 2026	124.60	127.47	124.60	126.32	126.32	1.43%	230,213
Feb 19, 2026	121.96	124.63	121.52	124.54	124.54	1.19%	225,639
Feb 18, 2026	125.00	126.73	122.35	123.08	123.08	-1.65%	226,753
Feb 17, 2026	126.77	127.25	124.53	125.14	125.14	-1.83%	166,967
Feb 13, 2026	127.26	129.47	126.50	127.47	127.47	0.59%	219,572
Feb 12, 2026	129.41	130.74	126.08	126.72	126.72	-0.88%	152,154
Feb 11, 2026	129.48	131.00	127.21	127.84	127.84	-0.26%	147,047
Feb 10, 2026	127.21	128.72	125.38	128.17	128.17	1.27%	231,614
Feb 9, 2026	124.00	127.40	124.00	126.56	126.56	1.46%	255,415
Feb 6, 2026	121.99	125.20	121.99	124.74	124.74	3.24%	312,866
Feb 5, 2026	118.64	121.16	118.64	120.83	120.83	1.55%	275,455
Feb 4, 2026	119.23	119.97	116.89	118.99	118.99	0.95%	144,214
Feb 3, 2026	116.94	118.90	116.28	117.87	117.87	1.28%	133,322
Feb 2, 2026	114.19	116.97	113.54	116.38	116.38	1.67%	163,401
Jan 30, 2026	113.01	114.86	112.64	114.47	114.47	-0.15%	311,952
Jan 29, 2026	113.59	115.19	112.83	114.64	114.64	1.41%	185,136
Jan 28, 2026	114.95	115.38	112.78	113.05	113.05	-1.20%	183,842
Jan 27, 2026	113.87	114.97	113.50	114.42	114.42	0.58%	109,023
Jan 26, 2026	113.79	114.84	112.96	113.76	113.76	0.23%	206,342
Jan 23, 2026	115.59	116.27	112.91	113.50	113.50	-2.72%	214,971
Jan 22, 2026	118.13	118.84	116.05	116.67	116.67	-0.55%	194,223