Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	105.15	105.90	103.76	105.83	105.83	0.84%	186,698
Nov 19, 2024	102.07	105.18	101.98	104.95	104.95	1.25%	238,923
Nov 18, 2024	101.85	103.88	101.05	103.65	103.65	2.23%	263,808
Nov 15, 2024	104.08	104.08	101.06	101.39	101.39	-2.20%	309,031
Nov 14, 2024	103.67	104.83	102.33	103.67	103.67	0.47%	251,318
Nov 13, 2024	104.45	105.25	102.48	103.18	103.18	-0.39%	227,685
Nov 12, 2024	106.00	106.57	102.88	103.58	103.58	-2.50%	231,487
Nov 11, 2024	107.40	107.79	105.09	106.24	106.24	0.49%	277,659
Nov 8, 2024	104.06	106.33	104.06	105.72	105.72	1.79%	284,990
Nov 7, 2024	102.90	105.82	102.64	103.86	103.86	0.68%	330,850
Nov 6, 2024	105.20	106.89	100.54	103.16	103.16	4.57%	686,561
Nov 5, 2024	95.04	98.96	95.04	98.65	98.65	3.13%	296,534
Nov 4, 2024	93.08	96.27	93.08	95.66	95.66	2.10%	345,377
Nov 1, 2024	93.85	94.80	93.58	93.69	93.69	0.05%	229,678
Oct 31, 2024	93.99	96.31	93.61	93.64	93.64	-1.60%	358,082
Oct 30, 2024	94.14	96.75	94.12	95.16	95.16	0.92%	281,589
Oct 29, 2024	94.88	94.88	93.54	94.29	94.29	-1.18%	215,650
Oct 28, 2024	95.52	96.84	95.06	95.42	95.42	1.64%	259,225
Oct 25, 2024	94.34	95.22	93.27	93.88	93.88	0.07%	182,936
Oct 24, 2024	93.25	94.05	92.09	93.81	93.81	0.71%	218,734
Oct 23, 2024	91.94	93.20	91.40	93.15	93.15	0.95%	187,078
Oct 22, 2024	93.05	93.57	92.25	92.27	92.27	-1.49%	162,428
Oct 21, 2024	95.00	95.49	93.64	93.67	93.67	-1.33%	238,245
Oct 18, 2024	96.38	96.38	94.70	94.93	94.93	-1.35%	352,738
Oct 17, 2024	96.80	96.80	95.22	96.23	96.23	-0.30%	158,025
Oct 16, 2024	95.71	97.65	95.48	96.52	96.52	2.07%	162,198
Oct 15, 2024	95.18	96.40	94.47	94.56	94.56	-0.84%	171,924
Oct 14, 2024	94.42	95.64	94.42	95.36	95.31	0.73%	130,575
Oct 11, 2024	93.03	95.09	93.03	94.67	94.62	1.51%	115,043
Oct 10, 2024	92.71	93.26	91.25	93.26	93.21	-0.82%	210,949
Oct 9, 2024	93.18	94.45	92.67	94.03	93.98	1.17%	134,014
Oct 8, 2024	93.88	94.26	92.90	92.94	92.89	-0.55%	166,620
Oct 7, 2024	92.44	93.78	92.42	93.45	93.40	0.16%	139,104
Oct 4, 2024	93.49	93.49	92.09	93.30	93.25	2.53%	168,037
Oct 3, 2024	91.08	92.24	90.45	91.00	90.95	-0.69%	154,886
Oct 2, 2024	92.77	93.65	91.62	91.63	91.58	-1.79%	170,212
Oct 1, 2024	94.32	94.54	91.92	93.30	93.25	-1.54%	164,981
Sep 30, 2024	93.78	95.02	92.94	94.76	94.71	0.28%	158,557
Sep 27, 2024	95.32	96.39	94.08	94.50	94.45	0.46%	151,784
Sep 26, 2024	95.27	96.47	94.06	94.07	94.02	0.55%	184,587
Sep 25, 2024	94.50	94.50	93.03	93.56	93.51	-0.47%	210,967
Sep 24, 2024	93.63	94.19	92.87	94.00	93.95	1.05%	214,860
Sep 23, 2024	93.86	94.94	92.94	93.02	92.97	-0.04%	146,428
Sep 20, 2024	94.33	95.17	92.69	93.06	93.01	-2.32%	961,474
Sep 19, 2024	94.57	95.50	92.29	95.27	95.22	4.36%	357,323
Sep 18, 2024	91.95	94.02	90.70	91.29	91.24	-0.71%	457,565
Sep 17, 2024	91.90	92.90	91.12	91.94	91.89	1.23%	174,033
Sep 16, 2024	91.33	91.50	89.40	90.82	90.77	-0.57%	224,248
Sep 13, 2024	89.97	91.44	88.78	91.34	91.29	4.07%	213,000
Sep 12, 2024	85.81	88.11	84.80	87.77	87.72	2.94%	214,909
Sep 11, 2024	81.92	85.37	80.49	85.26	85.22	3.28%	242,912
Sep 10, 2024	82.31	83.29	81.33	82.55	82.51	0.50%	267,584
Sep 9, 2024	81.47	82.70	80.79	82.14	82.10	0.44%	248,082
Sep 6, 2024	82.94	84.44	81.64	81.78	81.74	-1.54%	333,967
Sep 5, 2024	84.16	84.22	82.39	83.06	83.02	-1.24%	211,442
Sep 4, 2024	86.13	86.37	83.90	84.10	84.06	-2.47%	206,084
Sep 3, 2024	90.54	91.32	85.74	86.23	86.18	-5.75%	223,989
Aug 30, 2024	90.82	92.02	89.92	91.49	91.44	1.13%	275,412
Aug 29, 2024	91.51	91.82	89.77	90.47	90.42	-	341,821
Aug 28, 2024	91.11	92.22	90.46	90.47	90.42	-0.87%	185,450
Aug 27, 2024	92.88	92.89	91.14	91.26	91.21	-1.50%	246,454
Aug 26, 2024	92.00	93.70	91.98	92.65	92.60	1.36%	339,229
Aug 23, 2024	88.49	91.86	87.89	91.41	91.36	4.64%	270,589
Aug 22, 2024	87.15	87.73	86.51	87.36	87.31	-0.01%	141,368
Aug 21, 2024	86.63	87.38	85.52	87.37	87.32	1.57%	181,107
Aug 20, 2024	86.41	87.17	85.13	86.02	85.98	-0.75%	298,494
Aug 19, 2024	83.75	86.75	83.75	86.67	86.62	3.60%	377,943
Aug 16, 2024	85.27	86.38	83.30	83.66	83.62	-2.20%	165,089
Aug 15, 2024	86.03	86.03	83.73	85.54	85.50	2.53%	198,850
Aug 14, 2024	83.75	84.33	82.70	83.43	83.39	-0.05%	400,426
Aug 13, 2024	81.88	83.57	81.12	83.47	83.43	2.51%	234,202
Aug 12, 2024	83.26	83.30	78.72	81.43	81.39	0.12%	435,693
Aug 9, 2024	82.09	82.16	80.90	81.33	81.29	-0.94%	301,659
Aug 8, 2024	80.55	82.86	80.11	82.10	82.06	3.78%	340,784
Aug 7, 2024	81.58	81.91	77.98	79.11	79.07	1.81%	499,168
Aug 6, 2024	75.63	78.00	74.37	77.70	77.66	1.87%	436,774
Aug 5, 2024	75.31	78.10	72.75	76.27	76.23	-3.60%	512,754
Aug 2, 2024	86.16	86.42	78.81	79.12	79.08	-12.98%	599,900
Aug 1, 2024	92.98	94.14	89.21	90.92	90.87	-2.14%	361,199
Jul 31, 2024	92.34	95.50	91.92	92.91	92.86	1.29%	309,141
Jul 30, 2024	92.54	93.23	91.25	91.73	91.68	0.10%	139,988
Jul 29, 2024	92.41	93.55	90.81	91.64	91.59	-0.52%	135,146
Jul 26, 2024	91.87	92.80	91.02	92.12	92.07	2.66%	129,917
Jul 25, 2024	88.90	91.68	87.52	89.73	89.68	1.90%	209,594
Jul 24, 2024	91.31	92.27	87.90	88.06	88.01	-4.45%	174,086
Jul 23, 2024	88.84	92.56	88.84	92.16	92.11	2.91%	314,739
Jul 22, 2024	89.30	90.48	87.84	89.55	89.50	1.27%	516,479
Jul 19, 2024	89.16	89.16	87.66	88.43	88.38	-0.64%	278,410
Jul 18, 2024	89.23	91.92	88.46	89.00	88.95	-0.78%	160,277
Jul 17, 2024	91.56	93.00	89.64	89.70	89.65	-3.35%	335,984
Jul 16, 2024	88.78	93.07	88.78	92.81	92.76	5.56%	338,280
Jul 15, 2024	87.70	88.91	86.23	87.92	87.87	1.41%	278,231
Jul 12, 2024	86.49	88.09	86.11	86.70	86.61	1.68%	224,541
Jul 11, 2024	84.69	85.70	84.04	85.27	85.18	3.43%	224,580
Jul 10, 2024	81.35	82.47	80.90	82.44	82.35	1.73%	159,106
Jul 9, 2024	81.21	81.97	80.95	81.04	80.95	-0.56%	154,027
Jul 8, 2024	82.00	82.30	81.33	81.50	81.41	-0.02%	175,008
Jul 5, 2024	81.46	81.56	80.27	81.52	81.43	-0.59%	185,354
Jul 3, 2024	82.08	83.02	81.67	82.00	81.91	0.43%	88,398
Jul 2, 2024	81.02	81.90	80.54	81.65	81.56	1.10%	294,739