Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	96.46	98.21	96.31	98.17	98.17	1.99%	235,942
Sep 10, 2025	95.50	97.44	95.50	96.25	96.25	0.71%	179,255
Sep 9, 2025	96.27	97.79	94.90	95.57	95.57	-1.49%	195,581
Sep 8, 2025	97.32	97.41	96.44	97.02	97.02	-0.63%	205,295
Sep 5, 2025	98.71	99.16	96.73	97.64	97.64	-0.62%	183,899
Sep 4, 2025	95.86	98.28	95.66	98.25	98.25	2.68%	138,408
Sep 3, 2025	96.09	96.60	94.98	95.69	95.69	-0.89%	159,565
Sep 2, 2025	97.14	97.49	95.69	96.55	96.55	-2.43%	246,956
Aug 29, 2025	99.43	99.50	97.85	98.95	98.95	-0.21%	296,458
Aug 28, 2025	99.47	99.70	98.06	99.16	99.16	0.02%	282,525
Aug 27, 2025	98.12	99.37	97.99	99.14	99.14	0.26%	224,940
Aug 26, 2025	98.36	99.16	98.18	98.88	98.88	0.46%	283,905
Aug 25, 2025	98.99	99.61	98.22	98.43	98.43	-0.90%	195,485
Aug 22, 2025	95.87	99.64	95.62	99.32	99.32	4.39%	310,017
Aug 21, 2025	95.16	95.65	93.98	95.14	95.14	-0.39%	238,951
Aug 20, 2025	96.57	96.82	94.82	95.51	95.51	-1.56%	262,020
Aug 19, 2025	96.65	97.99	96.65	97.02	97.02	0.09%	153,770
Aug 18, 2025	96.14	97.05	95.71	96.93	96.93	0.31%	177,595
Aug 15, 2025	97.45	97.45	95.57	96.63	96.63	-0.50%	284,938
Aug 14, 2025	98.26	98.80	97.02	97.12	97.12	-3.10%	286,187
Aug 13, 2025	100.00	100.47	98.27	100.23	100.23	0.99%	410,984
Aug 12, 2025	96.73	99.45	95.54	99.25	99.25	3.89%	324,210
Aug 11, 2025	95.77	96.66	94.40	95.53	95.53	-0.41%	519,241
Aug 8, 2025	88.00	96.71	87.81	95.92	95.92	12.71%	656,124
Aug 7, 2025	85.85	86.82	84.97	85.10	85.10	0.47%	452,880
Aug 6, 2025	85.18	85.82	84.70	84.70	84.70	-0.52%	307,625
Aug 5, 2025	84.60	85.67	83.82	85.14	85.14	1.64%	374,863
Aug 4, 2025	84.00	84.86	83.46	83.77	83.77	0.13%	231,822
Aug 1, 2025	83.98	84.21	81.91	83.66	83.66	-2.59%	343,101
Jul 31, 2025	85.83	87.08	84.84	85.88	85.88	-1.64%	299,608
Jul 30, 2025	88.42	88.92	86.78	87.31	87.31	-0.78%	303,290
Jul 29, 2025	89.79	89.98	87.84	88.00	88.00	-0.77%	221,572
Jul 28, 2025	91.18	91.38	88.64	88.68	88.68	-2.70%	398,757
Jul 25, 2025	90.15	91.15	90.05	91.14	91.14	1.41%	232,333
Jul 24, 2025	90.37	91.08	89.66	89.87	89.87	-1.20%	202,109
Jul 23, 2025	89.53	91.00	89.40	90.96	90.96	2.29%	218,874
Jul 22, 2025	88.81	89.82	87.41	88.92	88.92	0.50%	291,875
Jul 21, 2025	90.67	90.84	88.45	88.48	88.48	-1.69%	259,042
Jul 18, 2025	90.15	90.44	89.38	90.00	90.00	-0.09%	548,549
Jul 17, 2025	88.20	90.30	88.20	90.08	90.08	2.75%	286,033
Jul 16, 2025	87.61	87.88	85.78	87.67	87.67	0.07%	246,311
Jul 15, 2025	89.85	90.13	87.52	87.61	87.61	-1.94%	339,680
Jul 14, 2025	89.44	89.97	88.99	89.34	89.29	-0.43%	266,641
Jul 11, 2025	90.66	91.34	89.67	89.73	89.68	-2.30%	264,699
Jul 10, 2025	90.77	92.65	90.77	91.84	91.79	0.32%	209,573
Jul 9, 2025	90.75	91.56	89.71	91.55	91.50	1.70%	196,726
Jul 8, 2025	89.20	90.26	88.62	90.02	89.97	0.70%	285,615
Jul 7, 2025	89.34	90.12	88.55	89.39	89.34	-0.70%	306,938
Jul 3, 2025	90.00	90.40	89.43	90.02	89.97	0.39%	112,427
Jul 2, 2025	88.02	89.69	87.72	89.67	89.62	2.07%	205,218