Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
99.08
+0.38 (0.39%)
Nov 7, 2025, 4:00 PM EST - Market closed
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 98.57 | 99.49 | 96.99 | 99.08 | 99.08 | 0.39% | 203,061 |
| Nov 6, 2025 | 100.47 | 101.95 | 98.53 | 98.70 | 98.70 | -1.84% | 207,260 |
| Nov 5, 2025 | 100.16 | 102.32 | 100.00 | 100.55 | 100.55 | 0.26% | 182,794 |
| Nov 4, 2025 | 101.43 | 101.43 | 99.71 | 100.29 | 100.29 | -1.46% | 197,467 |
| Nov 3, 2025 | 102.29 | 103.25 | 99.53 | 101.78 | 101.78 | -0.22% | 400,243 |
| Oct 31, 2025 | 95.48 | 102.70 | 92.86 | 102.00 | 102.00 | 10.57% | 507,929 |
| Oct 30, 2025 | 91.98 | 93.17 | 91.40 | 92.25 | 92.25 | -1.00% | 239,414 |
| Oct 29, 2025 | 93.18 | 94.98 | 92.29 | 93.18 | 93.18 | -0.47% | 206,186 |
| Oct 28, 2025 | 92.62 | 93.86 | 92.42 | 93.62 | 93.62 | 0.75% | 129,501 |
| Oct 27, 2025 | 94.35 | 94.35 | 92.54 | 92.92 | 92.92 | -1.00% | 136,189 |
| Oct 24, 2025 | 94.50 | 95.33 | 93.70 | 93.86 | 93.86 | 0.86% | 140,451 |
| Oct 23, 2025 | 93.13 | 93.46 | 92.12 | 93.06 | 93.06 | 0.81% | 138,176 |
| Oct 22, 2025 | 95.14 | 95.14 | 91.72 | 92.31 | 92.31 | -2.56% | 180,597 |
| Oct 21, 2025 | 93.37 | 95.04 | 92.38 | 94.74 | 94.74 | 1.15% | 190,001 |
| Oct 20, 2025 | 94.10 | 95.11 | 93.32 | 93.66 | 93.66 | 0.45% | 146,132 |
| Oct 17, 2025 | 92.25 | 93.39 | 90.90 | 93.24 | 93.24 | 0.89% | 387,925 |
| Oct 16, 2025 | 93.18 | 93.18 | 91.72 | 92.42 | 92.42 | -0.48% | 177,825 |
| Oct 15, 2025 | 92.22 | 93.40 | 91.98 | 92.87 | 92.87 | -0.15% | 207,981 |
| Oct 14, 2025 | 89.72 | 93.27 | 89.13 | 93.01 | 92.96 | 2.43% | 148,995 |
| Oct 13, 2025 | 90.32 | 91.13 | 89.75 | 90.80 | 90.75 | 1.85% | 129,902 |
| Oct 10, 2025 | 91.31 | 91.79 | 89.03 | 89.15 | 89.10 | -2.19% | 187,288 |
| Oct 9, 2025 | 92.71 | 93.22 | 90.44 | 91.15 | 91.10 | -1.83% | 135,858 |
| Oct 8, 2025 | 91.24 | 93.38 | 90.83 | 92.85 | 92.80 | 2.19% | 216,199 |
| Oct 7, 2025 | 91.69 | 92.34 | 90.21 | 90.86 | 90.81 | -0.55% | 336,685 |
| Oct 6, 2025 | 92.88 | 93.41 | 90.83 | 91.36 | 91.31 | -1.06% | 168,222 |
| Oct 3, 2025 | 92.64 | 93.72 | 92.02 | 92.34 | 92.29 | -0.16% | 229,679 |
| Oct 2, 2025 | 92.53 | 93.01 | 91.70 | 92.49 | 92.44 | -0.19% | 189,594 |
| Oct 1, 2025 | 93.32 | 93.71 | 92.04 | 92.67 | 92.62 | -1.11% | 165,922 |
| Sep 30, 2025 | 92.46 | 94.00 | 92.35 | 93.71 | 93.66 | 1.58% | 178,187 |
| Sep 29, 2025 | 92.86 | 93.23 | 91.27 | 92.25 | 92.20 | -0.40% | 204,585 |
| Sep 26, 2025 | 91.54 | 93.06 | 91.12 | 92.62 | 92.57 | 1.10% | 187,412 |
| Sep 25, 2025 | 93.25 | 93.49 | 91.07 | 91.61 | 91.56 | -2.46% | 194,043 |
| Sep 24, 2025 | 96.17 | 96.52 | 93.89 | 93.92 | 93.87 | -2.02% | 218,273 |
| Sep 23, 2025 | 96.13 | 97.23 | 95.31 | 95.86 | 95.81 | 0.22% | 220,001 |
| Sep 22, 2025 | 95.70 | 96.38 | 94.61 | 95.65 | 95.60 | -0.08% | 232,282 |
| Sep 19, 2025 | 97.25 | 97.25 | 95.36 | 95.73 | 95.68 | -1.24% | 580,302 |
| Sep 18, 2025 | 93.97 | 97.56 | 93.97 | 96.93 | 96.88 | 3.56% | 251,500 |
| Sep 17, 2025 | 94.39 | 97.21 | 93.34 | 93.60 | 93.55 | -0.52% | 196,740 |
| Sep 16, 2025 | 95.16 | 95.16 | 93.32 | 94.09 | 94.04 | -0.98% | 163,372 |
| Sep 15, 2025 | 95.25 | 95.95 | 94.43 | 95.02 | 94.97 | -0.20% | 132,947 |
| Sep 12, 2025 | 97.65 | 97.82 | 95.19 | 95.21 | 95.16 | -3.02% | 164,280 |
| Sep 11, 2025 | 96.46 | 98.21 | 96.31 | 98.17 | 98.12 | 1.99% | 235,942 |
| Sep 10, 2025 | 95.50 | 97.44 | 95.50 | 96.25 | 96.20 | 0.71% | 179,255 |
| Sep 9, 2025 | 96.27 | 97.79 | 94.90 | 95.57 | 95.52 | -1.49% | 195,581 |
| Sep 8, 2025 | 97.32 | 97.41 | 96.44 | 97.02 | 96.97 | -0.63% | 205,295 |
| Sep 5, 2025 | 98.71 | 99.16 | 96.73 | 97.64 | 97.59 | -0.62% | 183,899 |
| Sep 4, 2025 | 95.86 | 98.28 | 95.66 | 98.25 | 98.20 | 2.68% | 138,408 |
| Sep 3, 2025 | 96.09 | 96.60 | 94.98 | 95.69 | 95.64 | -0.89% | 159,565 |
| Sep 2, 2025 | 97.14 | 97.49 | 95.69 | 96.55 | 96.50 | -2.43% | 246,956 |
| Aug 29, 2025 | 99.43 | 99.50 | 97.85 | 98.95 | 98.90 | -0.21% | 296,458 |