Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
94.07
+0.51 (0.55%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 95.27 | 96.47 | 94.06 | 94.07 | 94.07 | 0.55% | 184,579 |
| Sep 25, 2024 | 94.50 | 94.50 | 93.03 | 93.56 | 93.56 | -0.47% | 210,967 |
| Sep 24, 2024 | 93.63 | 94.19 | 92.87 | 94.00 | 94.00 | 1.05% | 214,860 |
| Sep 23, 2024 | 93.86 | 94.94 | 92.94 | 93.02 | 93.02 | -0.04% | 146,428 |
| Sep 20, 2024 | 94.33 | 95.17 | 92.69 | 93.06 | 93.06 | -2.32% | 961,474 |
| Sep 19, 2024 | 94.57 | 95.50 | 92.29 | 95.27 | 95.27 | 4.36% | 357,323 |
| Sep 18, 2024 | 91.95 | 94.02 | 90.70 | 91.29 | 91.29 | -0.71% | 457,565 |
| Sep 17, 2024 | 91.90 | 92.90 | 91.12 | 91.94 | 91.94 | 1.23% | 174,033 |
| Sep 16, 2024 | 91.33 | 91.50 | 89.40 | 90.82 | 90.82 | -0.57% | 224,248 |
| Sep 13, 2024 | 89.97 | 91.44 | 88.78 | 91.34 | 91.34 | 4.07% | 213,000 |
| Sep 12, 2024 | 85.81 | 88.11 | 84.80 | 87.77 | 87.77 | 2.94% | 214,909 |
| Sep 11, 2024 | 81.92 | 85.37 | 80.49 | 85.26 | 85.26 | 3.28% | 242,912 |
| Sep 10, 2024 | 82.31 | 83.29 | 81.33 | 82.55 | 82.55 | 0.50% | 267,584 |
| Sep 9, 2024 | 81.47 | 82.70 | 80.79 | 82.14 | 82.14 | 0.44% | 248,082 |
| Sep 6, 2024 | 82.94 | 84.44 | 81.64 | 81.78 | 81.78 | -1.54% | 333,967 |
| Sep 5, 2024 | 84.16 | 84.22 | 82.39 | 83.06 | 83.06 | -1.24% | 211,442 |
| Sep 4, 2024 | 86.13 | 86.37 | 83.90 | 84.10 | 84.10 | -2.47% | 206,084 |
| Sep 3, 2024 | 90.54 | 91.32 | 85.74 | 86.23 | 86.23 | -5.75% | 223,989 |
| Aug 30, 2024 | 90.82 | 92.02 | 89.92 | 91.49 | 91.49 | 1.13% | 275,412 |
| Aug 29, 2024 | 91.51 | 91.82 | 89.77 | 90.47 | 90.47 | - | 341,821 |
| Aug 28, 2024 | 91.11 | 92.22 | 90.46 | 90.47 | 90.47 | -0.87% | 185,450 |
| Aug 27, 2024 | 92.88 | 92.89 | 91.14 | 91.26 | 91.26 | -1.50% | 246,454 |
| Aug 26, 2024 | 92.00 | 93.70 | 91.98 | 92.65 | 92.65 | 1.36% | 339,229 |
| Aug 23, 2024 | 88.49 | 91.86 | 87.89 | 91.41 | 91.41 | 4.64% | 270,589 |
| Aug 22, 2024 | 87.15 | 87.73 | 86.51 | 87.36 | 87.36 | -0.01% | 141,368 |
| Aug 21, 2024 | 86.63 | 87.38 | 85.52 | 87.37 | 87.37 | 1.57% | 181,107 |
| Aug 20, 2024 | 86.41 | 87.17 | 85.13 | 86.02 | 86.02 | -0.75% | 298,494 |
| Aug 19, 2024 | 83.75 | 86.75 | 83.75 | 86.67 | 86.67 | 3.60% | 377,943 |
| Aug 16, 2024 | 85.27 | 86.38 | 83.30 | 83.66 | 83.66 | -2.20% | 165,089 |
| Aug 15, 2024 | 86.03 | 86.03 | 83.73 | 85.54 | 85.54 | 2.53% | 198,850 |
| Aug 14, 2024 | 83.75 | 84.33 | 82.70 | 83.43 | 83.43 | -0.05% | 400,426 |
| Aug 13, 2024 | 81.88 | 83.57 | 81.12 | 83.47 | 83.47 | 2.51% | 234,202 |
| Aug 12, 2024 | 83.26 | 83.30 | 78.72 | 81.43 | 81.43 | 0.12% | 435,693 |
| Aug 9, 2024 | 82.09 | 82.16 | 80.90 | 81.33 | 81.33 | -0.94% | 301,659 |
| Aug 8, 2024 | 80.55 | 82.86 | 80.11 | 82.10 | 82.10 | 3.78% | 340,784 |
| Aug 7, 2024 | 81.58 | 81.91 | 77.98 | 79.11 | 79.11 | 1.81% | 499,168 |
| Aug 6, 2024 | 75.63 | 78.00 | 74.37 | 77.70 | 77.70 | 1.87% | 436,774 |
| Aug 5, 2024 | 75.31 | 78.10 | 72.75 | 76.27 | 76.27 | -3.60% | 512,754 |
| Aug 2, 2024 | 86.16 | 86.42 | 78.81 | 79.12 | 79.12 | -12.98% | 599,900 |
| Aug 1, 2024 | 92.98 | 94.14 | 89.21 | 90.92 | 90.92 | -2.14% | 361,199 |
| Jul 31, 2024 | 92.34 | 95.50 | 91.92 | 92.91 | 92.91 | 1.29% | 309,141 |
| Jul 30, 2024 | 92.54 | 93.23 | 91.25 | 91.73 | 91.73 | 0.10% | 139,988 |
| Jul 29, 2024 | 92.41 | 93.55 | 90.81 | 91.64 | 91.64 | -0.52% | 135,146 |
| Jul 26, 2024 | 91.87 | 92.80 | 91.02 | 92.12 | 92.12 | 2.66% | 129,917 |
| Jul 25, 2024 | 88.90 | 91.68 | 87.52 | 89.73 | 89.73 | 1.90% | 209,594 |
| Jul 24, 2024 | 91.31 | 92.27 | 87.90 | 88.06 | 88.06 | -4.45% | 174,086 |
| Jul 23, 2024 | 88.84 | 92.56 | 88.84 | 92.16 | 92.16 | 2.91% | 314,739 |
| Jul 22, 2024 | 89.30 | 90.48 | 87.84 | 89.55 | 89.55 | 1.27% | 516,479 |
| Jul 19, 2024 | 89.16 | 89.16 | 87.66 | 88.43 | 88.43 | -0.64% | 278,410 |
| Jul 18, 2024 | 89.23 | 91.92 | 88.46 | 89.00 | 89.00 | -0.78% | 160,277 |
| Jul 17, 2024 | 91.56 | 93.00 | 89.64 | 89.70 | 89.70 | -3.35% | 335,984 |
| Jul 16, 2024 | 88.78 | 93.07 | 88.78 | 92.81 | 92.81 | 5.56% | 338,280 |
| Jul 15, 2024 | 87.70 | 88.91 | 86.23 | 87.92 | 87.92 | 1.41% | 278,231 |
| Jul 12, 2024 | 86.49 | 88.09 | 86.11 | 86.70 | 86.65 | 1.68% | 224,541 |
| Jul 11, 2024 | 84.69 | 85.70 | 84.04 | 85.27 | 85.22 | 3.43% | 224,580 |
| Jul 10, 2024 | 81.35 | 82.47 | 80.90 | 82.44 | 82.39 | 1.73% | 159,106 |
| Jul 9, 2024 | 81.21 | 81.97 | 80.95 | 81.04 | 80.99 | -0.56% | 154,027 |
| Jul 8, 2024 | 82.00 | 82.30 | 81.33 | 81.50 | 81.45 | -0.02% | 175,008 |
| Jul 5, 2024 | 81.46 | 81.56 | 80.27 | 81.52 | 81.47 | -0.59% | 185,354 |
| Jul 3, 2024 | 82.08 | 83.02 | 81.67 | 82.00 | 81.95 | 0.43% | 88,398 |
| Jul 2, 2024 | 81.02 | 81.90 | 80.54 | 81.65 | 81.60 | 1.10% | 294,739 |
| Jul 1, 2024 | 83.31 | 83.85 | 80.53 | 80.76 | 80.71 | -3.18% | 309,540 |
| Jun 28, 2024 | 82.93 | 84.25 | 82.85 | 83.41 | 83.36 | 1.21% | 521,002 |
| Jun 27, 2024 | 83.15 | 83.35 | 82.34 | 82.41 | 82.36 | -0.33% | 139,183 |
| Jun 26, 2024 | 82.30 | 83.06 | 82.30 | 82.68 | 82.63 | -0.22% | 309,832 |
| Jun 25, 2024 | 84.33 | 84.33 | 82.30 | 82.86 | 82.81 | -1.40% | 187,000 |
| Jun 24, 2024 | 84.00 | 85.16 | 83.89 | 84.04 | 83.99 | 0.23% | 166,455 |
| Jun 21, 2024 | 83.16 | 83.99 | 82.56 | 83.85 | 83.80 | 0.52% | 611,113 |
| Jun 20, 2024 | 83.82 | 84.49 | 82.91 | 83.42 | 83.37 | -1.29% | 113,255 |
| Jun 18, 2024 | 84.52 | 85.21 | 84.27 | 84.51 | 84.46 | -0.25% | 173,407 |
| Jun 17, 2024 | 83.33 | 84.84 | 82.90 | 84.72 | 84.67 | 1.34% | 128,805 |
| Jun 14, 2024 | 83.31 | 83.63 | 82.17 | 83.60 | 83.55 | -1.31% | 199,495 |
| Jun 13, 2024 | 84.63 | 84.91 | 83.35 | 84.71 | 84.66 | -0.29% | 110,525 |
| Jun 12, 2024 | 85.80 | 87.11 | 84.94 | 84.96 | 84.91 | 1.91% | 151,392 |
| Jun 11, 2024 | 83.97 | 83.97 | 82.92 | 83.37 | 83.32 | -1.30% | 141,660 |
| Jun 10, 2024 | 82.33 | 84.52 | 82.27 | 84.47 | 84.42 | 1.00% | 230,364 |
| Jun 7, 2024 | 84.31 | 85.08 | 83.14 | 83.63 | 83.58 | -1.33% | 112,617 |
| Jun 6, 2024 | 85.46 | 85.63 | 84.00 | 84.76 | 84.71 | -1.27% | 110,939 |
| Jun 5, 2024 | 84.33 | 86.01 | 83.30 | 85.85 | 85.80 | 2.20% | 204,717 |
| Jun 4, 2024 | 85.61 | 85.87 | 83.23 | 84.00 | 83.95 | -2.55% | 171,626 |
| Jun 3, 2024 | 88.39 | 88.81 | 85.88 | 86.20 | 86.15 | -1.95% | 152,422 |
| May 31, 2024 | 88.60 | 89.43 | 86.97 | 87.91 | 87.86 | -0.60% | 428,422 |
| May 30, 2024 | 86.80 | 88.52 | 86.38 | 88.44 | 88.39 | 2.25% | 402,453 |
| May 29, 2024 | 85.99 | 86.97 | 85.81 | 86.49 | 86.44 | -0.79% | 182,052 |
| May 28, 2024 | 87.56 | 87.56 | 86.04 | 87.18 | 87.13 | -0.07% | 164,909 |
| May 24, 2024 | 85.87 | 87.41 | 85.62 | 87.24 | 87.19 | 1.94% | 219,619 |
| May 23, 2024 | 85.56 | 87.10 | 84.90 | 85.58 | 85.53 | 0.20% | 377,854 |
| May 22, 2024 | 86.24 | 86.55 | 85.15 | 85.41 | 85.36 | -1.01% | 169,781 |
| May 21, 2024 | 85.70 | 86.47 | 85.39 | 86.28 | 86.23 | 0.12% | 199,255 |
| May 20, 2024 | 86.37 | 87.32 | 86.04 | 86.18 | 86.13 | -0.45% | 128,456 |
| May 17, 2024 | 87.18 | 87.20 | 86.09 | 86.57 | 86.52 | -0.29% | 202,001 |
| May 16, 2024 | 89.00 | 89.00 | 86.60 | 86.82 | 86.77 | -2.71% | 175,851 |
| May 15, 2024 | 88.43 | 89.44 | 88.15 | 89.24 | 89.19 | 2.09% | 156,630 |
| May 14, 2024 | 88.91 | 88.91 | 86.59 | 87.41 | 87.36 | -0.25% | 156,526 |
| May 13, 2024 | 89.15 | 89.15 | 87.51 | 87.63 | 87.58 | -0.77% | 108,494 |
| May 10, 2024 | 88.15 | 88.44 | 87.14 | 88.31 | 88.26 | 0.18% | 126,764 |
| May 9, 2024 | 87.81 | 88.87 | 87.67 | 88.15 | 88.10 | 0.66% | 173,450 |
| May 8, 2024 | 87.38 | 87.95 | 86.29 | 87.57 | 87.52 | -0.32% | 174,263 |
| May 7, 2024 | 87.37 | 89.17 | 87.26 | 87.85 | 87.80 | 0.97% | 310,571 |
| May 6, 2024 | 86.57 | 87.42 | 85.29 | 87.01 | 86.96 | 1.97% | 392,606 |