Skip to main content
Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
99.35
+0.27 (0.27%)
Dec 20, 2024, 4:00 PM EST - Market closed

Arcosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202497.51101.9896.8399.3599.350.27%612,587
Dec 19, 2024102.35102.9498.4399.0899.08-1.68%394,946
Dec 18, 2024107.95107.95100.09100.77100.77-5.64%354,923
Dec 17, 2024106.76107.08105.00106.79106.79-0.97%267,847
Dec 16, 2024108.63109.66107.40107.84107.84-1.19%186,146
Dec 13, 2024108.21111.19107.86109.14109.141.06%230,601
Dec 12, 2024107.44109.04106.96108.00108.000.03%190,746
Dec 11, 2024108.52109.09106.75107.97107.970.85%214,451
Dec 10, 2024106.73107.96105.68107.06107.06-0.13%265,734
Dec 9, 2024108.94109.77107.10107.20107.20-1.06%213,147
Dec 6, 2024108.48108.48106.83108.35108.351.13%195,312
Dec 5, 2024108.19108.83106.98107.14107.14-1.45%151,591
Dec 4, 2024108.80109.62108.07108.72108.72-0.07%181,479
Dec 3, 2024108.94109.97108.37108.80108.800.21%497,689
Dec 2, 2024109.07109.50107.98108.57108.57-0.06%213,863
Nov 29, 2024108.62109.58107.89108.64108.641.18%125,076
Nov 27, 2024109.24110.17107.14107.37107.37-1.34%178,451
Nov 26, 2024111.25111.25108.30108.83108.83-2.46%209,956
Nov 25, 2024111.46113.43110.80111.57111.570.90%322,416
Nov 22, 2024108.78111.10108.78110.58110.582.07%273,161
Nov 21, 2024106.96109.51106.22108.34108.342.37%361,638
Nov 20, 2024105.15105.90103.76105.83105.830.84%186,698
Nov 19, 2024102.07105.18101.98104.95104.951.25%238,923
Nov 18, 2024101.85103.88101.05103.65103.652.23%263,808
Nov 15, 2024104.08104.08101.06101.39101.39-2.20%309,031
Nov 14, 2024103.67104.83102.33103.67103.670.47%251,318
Nov 13, 2024104.45105.25102.48103.18103.18-0.39%227,685
Nov 12, 2024106.00106.57102.88103.58103.58-2.50%231,487
Nov 11, 2024107.40107.79105.09106.24106.240.49%277,659
Nov 8, 2024104.06106.33104.06105.72105.721.79%284,990
Nov 7, 2024102.90105.82102.64103.86103.860.68%330,850
Nov 6, 2024105.20106.89100.54103.16103.164.57%686,561
Nov 5, 202495.0498.9695.0498.6598.653.13%296,534
Nov 4, 202493.0896.2793.0895.6695.662.10%345,377
Nov 1, 202493.8594.8093.5893.6993.690.05%229,678
Oct 31, 202493.9996.3193.6193.6493.64-1.60%358,082
Oct 30, 202494.1496.7594.1295.1695.160.92%281,589
Oct 29, 202494.8894.8893.5494.2994.29-1.18%215,650
Oct 28, 202495.5296.8495.0695.4295.421.64%259,225
Oct 25, 202494.3495.2293.2793.8893.880.07%182,936
Oct 24, 202493.2594.0592.0993.8193.810.71%218,734
Oct 23, 202491.9493.2091.4093.1593.150.95%187,078
Oct 22, 202493.0593.5792.2592.2792.27-1.49%162,428
Oct 21, 202495.0095.4993.6493.6793.67-1.33%238,245
Oct 18, 202496.3896.3894.7094.9394.93-1.35%352,738
Oct 17, 202496.8096.8095.2296.2396.23-0.30%158,025
Oct 16, 202495.7197.6595.4896.5296.522.07%162,198
Oct 15, 202495.1896.4094.4794.5694.56-0.84%171,924
Oct 14, 202494.4295.6494.4295.3695.310.73%130,575
Oct 11, 202493.0395.0993.0394.6794.621.51%115,043
Oct 10, 202492.7193.2691.2593.2693.21-0.82%210,949
Oct 9, 202493.1894.4592.6794.0393.981.17%134,014
Oct 8, 202493.8894.2692.9092.9492.89-0.55%166,620
Oct 7, 202492.4493.7892.4293.4593.400.16%139,104
Oct 4, 202493.4993.4992.0993.3093.252.53%168,037
Oct 3, 202491.0892.2490.4591.0090.95-0.69%154,886
Oct 2, 202492.7793.6591.6291.6391.58-1.79%170,212
Oct 1, 202494.3294.5491.9293.3093.25-1.54%164,981
Sep 30, 202493.7895.0292.9494.7694.710.28%158,557
Sep 27, 202495.3296.3994.0894.5094.450.46%151,784
Sep 26, 202495.2796.4794.0694.0794.020.55%184,587
Sep 25, 202494.5094.5093.0393.5693.51-0.47%210,967
Sep 24, 202493.6394.1992.8794.0093.951.05%214,860
Sep 23, 202493.8694.9492.9493.0292.97-0.04%146,428
Sep 20, 202494.3395.1792.6993.0693.01-2.32%961,474
Sep 19, 202494.5795.5092.2995.2795.224.36%357,323
Sep 18, 202491.9594.0290.7091.2991.24-0.71%457,565
Sep 17, 202491.9092.9091.1291.9491.891.23%174,033
Sep 16, 202491.3391.5089.4090.8290.77-0.57%224,248
Sep 13, 202489.9791.4488.7891.3491.294.07%213,000
Sep 12, 202485.8188.1184.8087.7787.722.94%214,909
Sep 11, 202481.9285.3780.4985.2685.223.28%242,912
Sep 10, 202482.3183.2981.3382.5582.510.50%267,584
Sep 9, 202481.4782.7080.7982.1482.100.44%248,082
Sep 6, 202482.9484.4481.6481.7881.74-1.54%333,967
Sep 5, 202484.1684.2282.3983.0683.02-1.24%211,442
Sep 4, 202486.1386.3783.9084.1084.06-2.47%206,084
Sep 3, 202490.5491.3285.7486.2386.18-5.75%223,989
Aug 30, 202490.8292.0289.9291.4991.441.13%275,412
Aug 29, 202491.5191.8289.7790.4790.42-341,821
Aug 28, 202491.1192.2290.4690.4790.42-0.87%185,450
Aug 27, 202492.8892.8991.1491.2691.21-1.50%246,454
Aug 26, 202492.0093.7091.9892.6592.601.36%339,229
Aug 23, 202488.4991.8687.8991.4191.364.64%270,589
Aug 22, 202487.1587.7386.5187.3687.31-0.01%141,368
Aug 21, 202486.6387.3885.5287.3787.321.57%181,107
Aug 20, 202486.4187.1785.1386.0285.98-0.75%298,494
Aug 19, 202483.7586.7583.7586.6786.623.60%377,943
Aug 16, 202485.2786.3883.3083.6683.62-2.20%165,089
Aug 15, 202486.0386.0383.7385.5485.502.53%198,850
Aug 14, 202483.7584.3382.7083.4383.39-0.05%400,426
Aug 13, 202481.8883.5781.1283.4783.432.51%234,202
Aug 12, 202483.2683.3078.7281.4381.390.12%435,693
Aug 9, 202482.0982.1680.9081.3381.29-0.94%301,659
Aug 8, 202480.5582.8680.1182.1082.063.78%340,784
Aug 7, 202481.5881.9177.9879.1179.071.81%499,168
Aug 6, 202475.6378.0074.3777.7077.661.87%436,774
Aug 5, 202475.3178.1072.7576.2776.23-3.60%512,754
Aug 2, 202486.1686.4278.8179.1279.08-12.98%599,900
Aug 1, 202492.9894.1489.2190.9290.87-2.14%361,199