Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	90.15	90.73	88.99	89.30	89.30	-0.66%	154,269
Jun 10, 2025	90.07	90.30	88.62	89.89	89.89	-0.06%	215,357
Jun 9, 2025	90.17	90.61	89.53	89.94	89.94	0.45%	150,838
Jun 6, 2025	90.60	90.60	88.54	89.54	89.54	0.70%	174,632
Jun 5, 2025	88.11	89.10	86.81	88.92	88.92	1.32%	216,526
Jun 4, 2025	88.04	88.79	87.67	87.76	87.76	-0.31%	140,911
Jun 3, 2025	86.43	88.11	86.15	88.03	88.03	1.97%	121,155
Jun 2, 2025	86.06	86.50	84.60	86.33	86.33	0.07%	202,669
May 30, 2025	85.96	86.74	85.27	86.27	86.27	0.06%	178,783
May 29, 2025	86.78	87.04	85.25	86.22	86.22	0.19%	135,791
May 28, 2025	87.78	87.78	85.89	86.06	86.06	-1.85%	178,431
May 27, 2025	85.82	87.80	85.27	87.68	87.68	3.54%	269,913
May 23, 2025	83.07	85.16	83.07	84.68	84.68	-0.11%	162,871
May 22, 2025	84.90	85.49	84.20	84.77	84.77	-0.52%	177,725
May 21, 2025	86.22	87.12	85.02	85.21	85.21	-2.45%	147,081
May 20, 2025	87.28	88.36	87.28	87.35	87.35	-0.58%	150,369
May 19, 2025	86.94	88.23	86.94	87.86	87.86	-1.27%	151,717
May 16, 2025	88.63	89.28	87.93	88.99	88.99	0.80%	259,715
May 15, 2025	87.91	88.90	87.19	88.28	88.28	-0.32%	208,850
May 14, 2025	90.20	90.58	88.42	88.56	88.56	-2.14%	296,333
May 13, 2025	90.96	91.43	90.16	90.50	90.50	-0.03%	287,943
May 12, 2025	91.17	91.28	88.91	90.53	90.53	4.06%	263,446
May 9, 2025	86.97	87.24	85.94	87.00	87.00	0.22%	249,259
May 8, 2025	82.85	87.33	82.75	86.81	86.81	5.80%	320,722
May 7, 2025	88.20	88.20	81.59	82.05	82.05	-4.56%	556,612
May 6, 2025	83.18	86.39	82.97	85.97	85.97	2.32%	507,887
May 5, 2025	83.10	84.83	83.10	84.02	84.02	-0.08%	287,348
May 2, 2025	82.82	84.81	82.82	84.09	84.09	2.49%	219,474
May 1, 2025	81.13	83.27	80.68	82.05	82.05	2.47%	244,064
Apr 30, 2025	79.21	80.43	77.90	80.07	80.07	-0.06%	328,037
Apr 29, 2025	79.97	80.69	79.19	80.12	80.12	-0.06%	205,156
Apr 28, 2025	79.52	81.32	79.33	80.17	80.17	-0.09%	221,639
Apr 25, 2025	79.50	80.97	79.35	80.24	80.24	-0.32%	184,863
Apr 24, 2025	78.09	80.80	78.09	80.50	80.50	2.85%	183,024
Apr 23, 2025	79.74	81.22	78.24	78.27	78.27	2.01%	284,315
Apr 22, 2025	77.37	77.77	75.33	76.73	76.73	2.32%	259,830
Apr 21, 2025	76.86	76.86	73.93	74.99	74.99	-3.10%	241,877
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