Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	205,523
Feb 18, 2026	125.00	126.73	122.35	123.08	123.08	-1.65%	226,749
Feb 17, 2026	126.77	127.25	124.53	125.14	125.14	-1.83%	166,852
Feb 13, 2026	127.26	129.47	126.50	127.47	127.47	0.59%	212,296
Feb 12, 2026	129.41	130.74	126.08	126.72	126.72	-0.88%	152,153
Feb 11, 2026	129.48	131.00	127.21	127.84	127.84	-0.26%	147,038
Feb 10, 2026	127.21	128.72	125.38	128.17	128.17	1.27%	184,878
Feb 9, 2026	124.00	127.40	124.00	126.56	126.56	1.46%	255,221
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%	275,396
Feb 4, 2026	119.23	119.97	116.89	118.99	118.99	0.95%	144,178
Feb 3, 2026	116.94	118.90	116.28	117.87	117.87	1.28%	133,303
Feb 2, 2026	114.19	116.97	113.54	116.38	116.38	1.67%	162,794
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