Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
77.24
+0.18 (0.23%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 76.75 | 78.12 | 76.63 | 77.39 | 77.39 | 0.43% | 375,412 |
| Apr 16, 2025 | 77.01 | 78.24 | 76.00 | 77.06 | 77.06 | -0.57% | 254,947 |
| Apr 15, 2025 | 77.93 | 79.28 | 77.45 | 77.50 | 77.50 | -0.59% | 207,378 |
| Apr 14, 2025 | 78.36 | 78.89 | 76.29 | 77.96 | 77.91 | 1.10% | 292,528 |
| Apr 11, 2025 | 75.12 | 77.42 | 74.28 | 77.11 | 77.06 | 2.39% | 242,792 |
| Apr 10, 2025 | 75.01 | 76.34 | 73.34 | 75.31 | 75.26 | -3.70% | 394,109 |
| Apr 9, 2025 | 69.92 | 79.43 | 69.41 | 78.20 | 78.15 | 10.67% | 490,452 |
| Apr 8, 2025 | 73.95 | 74.24 | 69.54 | 70.66 | 70.61 | -1.62% | 429,014 |
| Apr 7, 2025 | 69.85 | 75.59 | 68.11 | 71.82 | 71.77 | -0.79% | 428,156 |
| Apr 4, 2025 | 72.27 | 72.96 | 69.85 | 72.39 | 72.34 | -4.04% | 564,139 |
| Apr 3, 2025 | 76.75 | 77.35 | 75.11 | 75.44 | 75.39 | -7.34% | 393,099 |
| Apr 2, 2025 | 77.04 | 81.60 | 76.99 | 81.42 | 81.37 | 4.16% | 332,100 |
| Apr 1, 2025 | 77.15 | 78.31 | 75.98 | 78.17 | 78.12 | 1.36% | 360,205 |
| Mar 31, 2025 | 78.62 | 78.78 | 75.78 | 77.12 | 77.07 | -3.56% | 408,419 |
| Mar 28, 2025 | 81.67 | 81.67 | 79.78 | 79.97 | 79.92 | -2.33% | 423,632 |
| Mar 27, 2025 | 81.08 | 82.36 | 80.45 | 81.88 | 81.83 | 0.64% | 405,026 |
| Mar 26, 2025 | 82.38 | 83.43 | 80.77 | 81.36 | 81.31 | -1.24% | 334,795 |
| Mar 25, 2025 | 81.68 | 82.86 | 80.92 | 82.38 | 82.33 | 0.65% | 423,684 |
| Mar 24, 2025 | 81.08 | 82.47 | 81.03 | 81.85 | 81.80 | 2.75% | 241,070 |
| Mar 21, 2025 | 79.35 | 79.75 | 78.49 | 79.66 | 79.61 | -0.92% | 610,238 |
| Mar 20, 2025 | 80.57 | 82.02 | 80.05 | 80.40 | 80.35 | -1.74% | 247,982 |
| Mar 19, 2025 | 80.02 | 81.88 | 79.76 | 81.82 | 81.77 | 2.07% | 320,226 |
| Mar 18, 2025 | 80.16 | 80.73 | 79.06 | 80.16 | 80.11 | -1.33% | 227,441 |
| Mar 17, 2025 | 79.92 | 81.54 | 79.25 | 81.24 | 81.19 | 0.68% | 276,428 |
| Mar 14, 2025 | 79.92 | 80.86 | 78.93 | 80.69 | 80.64 | 2.45% | 282,121 |
| Mar 13, 2025 | 80.63 | 81.16 | 78.28 | 78.76 | 78.71 | -1.69% | 252,994 |
| Mar 12, 2025 | 82.58 | 82.73 | 79.92 | 80.11 | 80.06 | -1.71% | 331,675 |
| Mar 11, 2025 | 79.82 | 82.33 | 79.34 | 81.50 | 81.45 | 3.76% | 462,201 |
| Mar 10, 2025 | 78.05 | 79.30 | 77.50 | 78.55 | 78.50 | -1.28% | 476,142 |
| Mar 7, 2025 | 80.95 | 81.19 | 78.06 | 79.57 | 79.52 | -2.28% | 403,721 |
| Mar 6, 2025 | 82.00 | 83.05 | 80.34 | 81.43 | 81.38 | -1.11% | 456,563 |
| Mar 5, 2025 | 79.90 | 82.71 | 79.29 | 82.34 | 82.29 | 3.52% | 489,354 |
| Mar 4, 2025 | 79.68 | 81.02 | 77.84 | 79.54 | 79.49 | -2.29% | 474,856 |
| Mar 3, 2025 | 83.57 | 84.02 | 81.05 | 81.40 | 81.35 | -2.96% | 654,185 |
| Feb 28, 2025 | 85.81 | 87.60 | 78.86 | 83.88 | 83.83 | -8.41% | 904,194 |
| Feb 27, 2025 | 93.34 | 94.47 | 91.17 | 91.58 | 91.52 | -1.92% | 277,434 |
| Feb 26, 2025 | 93.11 | 95.26 | 93.10 | 93.37 | 93.31 | 0.48% | 213,778 |
| Feb 25, 2025 | 92.79 | 94.25 | 91.72 | 92.92 | 92.86 | 0.84% | 229,778 |
| Feb 24, 2025 | 93.39 | 93.77 | 91.92 | 92.15 | 92.09 | -0.87% | 302,261 |
| Feb 21, 2025 | 98.53 | 98.53 | 92.53 | 92.96 | 92.90 | -3.87% | 259,145 |
| Feb 20, 2025 | 98.59 | 98.83 | 96.40 | 96.70 | 96.64 | -1.89% | 225,517 |
| Feb 19, 2025 | 99.10 | 99.58 | 97.84 | 98.56 | 98.50 | -1.92% | 229,841 |
| Feb 18, 2025 | 100.54 | 101.35 | 99.34 | 100.49 | 100.43 | 0.39% | 232,183 |
| Feb 14, 2025 | 101.10 | 101.36 | 98.68 | 100.10 | 100.04 | -0.43% | 167,100 |
| Feb 13, 2025 | 100.73 | 101.72 | 99.62 | 100.53 | 100.47 | 0.53% | 217,782 |
| Feb 12, 2025 | 98.80 | 101.00 | 98.76 | 100.00 | 99.94 | -1.86% | 263,946 |
| Feb 11, 2025 | 101.44 | 102.32 | 101.12 | 101.90 | 101.83 | -0.42% | 141,476 |
| Feb 10, 2025 | 102.36 | 103.06 | 101.53 | 102.33 | 102.26 | 0.62% | 156,204 |
| Feb 7, 2025 | 103.69 | 103.84 | 101.35 | 101.70 | 101.63 | -1.77% | 258,651 |
| Feb 6, 2025 | 103.01 | 103.66 | 102.11 | 103.53 | 103.46 | 0.86% | 210,017 |