Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	114.19	115.71	113.54	115.06	-	0.52%	27,693
Jan 30, 2026	113.01	114.86	112.64	114.47	114.47	-0.15%	309,944
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%	183,840
Jan 27, 2026	113.87	114.97	113.50	114.42	114.42	0.58%	108,947
Jan 26, 2026	113.79	114.84	112.96	113.76	113.76	0.23%	190,448
Jan 23, 2026	115.59	116.27	112.91	113.50	113.50	-2.72%	213,834
Jan 22, 2026	118.13	118.84	116.05	116.67	116.67	-0.55%	194,217
Jan 21, 2026	113.87	117.41	113.87	117.31	117.31	3.89%	206,772
Jan 20, 2026	113.48	114.23	111.96	112.92	112.92	-2.03%	134,269
Jan 16, 2026	114.99	116.03	114.09	115.26	115.26	-0.44%	290,426
Jan 15, 2026	113.00	116.33	113.00	115.77	115.77	3.09%	344,256
Jan 14, 2026	112.50	116.09	110.49	112.30	112.25	1.02%	239,373
Jan 13, 2026	111.31	111.37	109.21	111.17	111.12	0.34%	205,420
Jan 12, 2026	110.78	111.34	110.41	110.79	110.74	-0.57%	160,994
Jan 9, 2026	109.16	111.52	109.16	111.42	111.37	2.79%	209,647
Jan 8, 2026	107.10	108.87	106.83	108.40	108.35	0.86%	179,504
Jan 7, 2026	108.22	108.60	105.99	107.48	107.43	-0.92%	232,084
Jan 6, 2026	107.99	108.83	105.99	108.48	108.43	-0.35%	231,087
Jan 5, 2026	106.33	110.55	106.33	108.86	108.81	1.94%	203,513
Jan 2, 2026	106.87	107.94	105.77	106.79	106.74	0.44%	216,870
Dec 31, 2025	107.45	108.06	105.92	106.32	106.27	-1.60%	147,867
Dec 30, 2025	109.16	109.96	108.05	108.05	108.00	-1.14%	120,804
Dec 29, 2025	110.39	110.39	108.81	109.30	109.25	-0.89%	171,614
Dec 26, 2025	110.68	110.81	109.71	110.28	110.23	-0.54%	74,504
Dec 24, 2025	111.57	111.63	110.20	110.88	110.83	-0.26%	98,744
Dec 23, 2025	111.48	111.72	110.57	111.17	111.12	-0.94%	119,974
Dec 22, 2025	111.62	112.91	110.70	112.22	112.17	0.90%	191,709
Dec 19, 2025	109.17	111.74	109.17	111.22	111.17	1.40%	570,532
Dec 18, 2025	109.40	109.93	108.48	109.68	109.63	1.37%	255,581
Dec 17, 2025	109.58	111.07	107.19	108.20	108.15	-1.48%	200,259
Dec 16, 2025	110.18	110.89	107.86	109.82	109.77	0.04%	272,602
Dec 15, 2025	111.10	111.10	109.28	109.78	109.73	-0.96%	242,177
Dec 12, 2025	113.24	113.25	109.93	110.84	110.79	-1.89%	187,297
Dec 11, 2025	111.00	113.11	110.25	112.98	112.93	1.93%	228,358
Dec 10, 2025	108.74	111.82	108.57	110.84	110.79	2.38%	287,975
Dec 9, 2025	106.72	108.84	106.53	108.26	108.21	1.13%	234,521
Dec 8, 2025	108.19	109.43	106.96	107.05	107.00	-0.22%	200,981
Dec 5, 2025	107.38	108.14	106.47	107.29	107.24	0.12%	228,228
Dec 4, 2025	106.24	107.85	105.46	107.16	107.11	0.12%	184,576
Dec 3, 2025	106.21	108.09	103.57	107.03	106.98	0.89%	264,402
Dec 2, 2025	106.35	106.66	105.13	106.09	106.04	0.29%	213,774
Dec 1, 2025	105.20	106.66	103.57	105.78	105.73	-0.71%	197,645
Nov 28, 2025	106.39	106.90	105.81	106.54	106.49	0.11%	104,283
Nov 26, 2025	105.26	108.50	105.26	106.42	106.37	0.23%	385,259
Nov 25, 2025	104.00	107.13	104.00	106.18	106.13	1.47%	236,033
Nov 24, 2025	102.17	104.96	101.14	104.64	104.59	2.13%	246,884
Nov 21, 2025	100.02	102.97	99.33	102.46	102.41	3.07%	220,782
Nov 20, 2025	101.73	103.44	99.06	99.41	99.37	-0.37%	251,862
Nov 19, 2025	99.11	101.06	98.11	99.78	99.74	1.33%	253,006