Skip to main content
Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
97.95
+0.93 (0.96%)
Jan 17, 2025, 4:00 PM EST - Market closed

Arcosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202598.5099.0097.1097.9597.950.96%550,335
Jan 16, 202597.9498.5996.4897.0297.02-1.09%180,045
Jan 15, 202598.6698.9297.3498.0998.092.04%232,945
Jan 14, 202593.7896.5693.7696.1396.083.41%396,506
Jan 13, 202591.0193.2990.9992.9692.910.73%244,033
Jan 10, 202593.0993.2291.6192.2992.24-2.84%225,506
Jan 8, 202594.5095.6693.4094.9994.94-0.09%221,168
Jan 7, 202597.9297.9294.6095.0895.03-2.52%225,846
Jan 6, 202599.0199.8197.5197.5497.49-1.00%175,132
Jan 3, 202596.8598.8996.2598.5398.481.93%211,621
Jan 2, 202597.2398.1895.6896.6696.61-0.08%163,283
Dec 31, 202497.6798.2696.7396.7496.69-0.53%125,391
Dec 30, 202497.8198.3096.3997.2697.21-1.29%125,100
Dec 27, 202499.0699.7097.8798.5398.48-1.62%137,291
Dec 26, 202499.25100.7099.06100.15100.100.13%90,501
Dec 24, 202498.89100.0598.13100.0299.971.62%58,483
Dec 23, 202498.8099.2797.9598.4398.38-0.93%173,570
Dec 20, 202497.51101.9896.8399.3599.300.27%612,587
Dec 19, 2024102.35102.9498.4399.0899.03-1.68%394,946
Dec 18, 2024107.95107.95100.09100.77100.72-5.64%354,923
Dec 17, 2024106.76107.08105.00106.79106.74-0.97%267,847
Dec 16, 2024108.63109.66107.40107.84107.79-1.19%186,146
Dec 13, 2024108.21111.19107.86109.14109.081.06%230,601
Dec 12, 2024107.44109.04106.96108.00107.950.03%190,746
Dec 11, 2024108.52109.09106.75107.97107.920.85%214,451
Dec 10, 2024106.73107.96105.68107.06107.01-0.13%265,734
Dec 9, 2024108.94109.77107.10107.20107.15-1.06%213,147
Dec 6, 2024108.48108.48106.83108.35108.301.13%195,312
Dec 5, 2024108.19108.83106.98107.14107.09-1.45%151,591
Dec 4, 2024108.80109.62108.07108.72108.67-0.07%181,479
Dec 3, 2024108.94109.97108.37108.80108.750.21%497,689
Dec 2, 2024109.07109.50107.98108.57108.52-0.06%213,863
Nov 29, 2024108.62109.58107.89108.64108.591.18%125,076
Nov 27, 2024109.24110.17107.14107.37107.32-1.34%178,451
Nov 26, 2024111.25111.25108.30108.83108.78-2.46%209,956
Nov 25, 2024111.46113.43110.80111.57111.510.90%322,416
Nov 22, 2024108.78111.10108.78110.58110.522.07%273,161
Nov 21, 2024106.96109.51106.22108.34108.292.37%361,638
Nov 20, 2024105.15105.90103.76105.83105.780.84%186,698
Nov 19, 2024102.07105.18101.98104.95104.901.25%238,923
Nov 18, 2024101.85103.88101.05103.65103.602.23%263,808
Nov 15, 2024104.08104.08101.06101.39101.34-2.20%309,031
Nov 14, 2024103.67104.83102.33103.67103.620.47%251,318
Nov 13, 2024104.45105.25102.48103.18103.13-0.39%227,685
Nov 12, 2024106.00106.57102.88103.58103.53-2.50%231,487
Nov 11, 2024107.40107.79105.09106.24106.190.49%277,659
Nov 8, 2024104.06106.33104.06105.72105.671.79%284,990
Nov 7, 2024102.90105.82102.64103.86103.810.68%330,850
Nov 6, 2024105.20106.89100.54103.16103.114.57%686,561
Nov 5, 202495.0498.9695.0498.6598.603.13%296,534
Nov 4, 202493.0896.2793.0895.6695.612.10%345,377
Nov 1, 202493.8594.8093.5893.6993.640.05%229,678
Oct 31, 202493.9996.3193.6193.6493.59-1.60%358,082
Oct 30, 202494.1496.7594.1295.1695.110.92%281,589
Oct 29, 202494.8894.8893.5494.2994.24-1.18%215,650
Oct 28, 202495.5296.8495.0695.4295.371.64%259,225
Oct 25, 202494.3495.2293.2793.8893.830.07%182,936
Oct 24, 202493.2594.0592.0993.8193.760.71%218,734
Oct 23, 202491.9493.2091.4093.1593.100.95%187,078
Oct 22, 202493.0593.5792.2592.2792.22-1.49%162,428
Oct 21, 202495.0095.4993.6493.6793.62-1.33%238,245
Oct 18, 202496.3896.3894.7094.9394.88-1.35%352,738
Oct 17, 202496.8096.8095.2296.2396.18-0.30%158,025
Oct 16, 202495.7197.6595.4896.5296.472.07%162,198
Oct 15, 202495.1896.4094.4794.5694.51-0.84%171,924
Oct 14, 202494.4295.6494.4295.3695.260.73%130,575
Oct 11, 202493.0395.0993.0394.6794.571.51%115,043
Oct 10, 202492.7193.2691.2593.2693.16-0.82%210,949
Oct 9, 202493.1894.4592.6794.0393.931.17%134,014
Oct 8, 202493.8894.2692.9092.9492.84-0.55%166,620
Oct 7, 202492.4493.7892.4293.4593.350.16%139,104
Oct 4, 202493.4993.4992.0993.3093.202.53%168,037
Oct 3, 202491.0892.2490.4591.0090.91-0.69%154,886
Oct 2, 202492.7793.6591.6291.6391.54-1.79%170,212
Oct 1, 202494.3294.5491.9293.3093.20-1.54%164,981
Sep 30, 202493.7895.0292.9494.7694.660.28%158,557
Sep 27, 202495.3296.3994.0894.5094.400.46%151,784
Sep 26, 202495.2796.4794.0694.0793.970.55%184,587
Sep 25, 202494.5094.5093.0393.5693.46-0.47%210,967
Sep 24, 202493.6394.1992.8794.0093.901.05%214,860
Sep 23, 202493.8694.9492.9493.0292.92-0.04%146,428
Sep 20, 202494.3395.1792.6993.0692.96-2.32%961,474
Sep 19, 202494.5795.5092.2995.2795.174.36%357,323
Sep 18, 202491.9594.0290.7091.2991.20-0.71%457,565
Sep 17, 202491.9092.9091.1291.9491.851.23%174,033
Sep 16, 202491.3391.5089.4090.8290.73-0.57%224,248
Sep 13, 202489.9791.4488.7891.3491.254.07%213,000
Sep 12, 202485.8188.1184.8087.7787.682.94%214,909
Sep 11, 202481.9285.3780.4985.2685.173.28%242,912
Sep 10, 202482.3183.2981.3382.5582.460.50%267,584
Sep 9, 202481.4782.7080.7982.1482.060.44%248,082
Sep 6, 202482.9484.4481.6481.7881.70-1.54%333,967
Sep 5, 202484.1684.2282.3983.0682.97-1.24%211,442
Sep 4, 202486.1386.3783.9084.1084.01-2.47%206,084
Sep 3, 202490.5491.3285.7486.2386.14-5.75%223,989
Aug 30, 202490.8292.0289.9291.4991.401.13%275,412
Aug 29, 202491.5191.8289.7790.4790.38-341,821
Aug 28, 202491.1192.2290.4690.4790.38-0.87%185,450
Aug 27, 202492.8892.8991.1491.2691.17-1.50%246,454
Aug 26, 202492.0093.7091.9892.6592.551.36%339,229