Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
92.87
-0.04 (-0.04%)
Oct 15, 2025, 4:00 PM EDT - Market closed
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 99.47 | 99.70 | 98.06 | 99.16 | 99.11 | 0.02% | 282,525 |
| Aug 27, 2025 | 98.12 | 99.37 | 97.99 | 99.14 | 99.09 | 0.26% | 224,940 |
| Aug 26, 2025 | 98.36 | 99.16 | 98.18 | 98.88 | 98.83 | 0.46% | 283,905 |
| Aug 25, 2025 | 98.99 | 99.61 | 98.22 | 98.43 | 98.38 | -0.90% | 195,485 |
| Aug 22, 2025 | 95.87 | 99.64 | 95.62 | 99.32 | 99.27 | 4.39% | 310,017 |
| Aug 21, 2025 | 95.16 | 95.65 | 93.98 | 95.14 | 95.09 | -0.39% | 238,951 |
| Aug 20, 2025 | 96.57 | 96.82 | 94.82 | 95.51 | 95.46 | -1.56% | 262,020 |
| Aug 19, 2025 | 96.65 | 97.99 | 96.65 | 97.02 | 96.97 | 0.09% | 153,770 |
| Aug 18, 2025 | 96.14 | 97.05 | 95.71 | 96.93 | 96.88 | 0.31% | 177,595 |
| Aug 15, 2025 | 97.45 | 97.45 | 95.57 | 96.63 | 96.58 | -0.50% | 284,938 |
| Aug 14, 2025 | 98.26 | 98.80 | 97.02 | 97.12 | 97.07 | -3.10% | 286,187 |
| Aug 13, 2025 | 100.00 | 100.47 | 98.27 | 100.23 | 100.18 | 0.99% | 410,984 |
| Aug 12, 2025 | 96.73 | 99.45 | 95.54 | 99.25 | 99.20 | 3.89% | 324,210 |
| Aug 11, 2025 | 95.77 | 96.66 | 94.40 | 95.53 | 95.48 | -0.41% | 519,241 |
| Aug 8, 2025 | 88.00 | 96.71 | 87.81 | 95.92 | 95.87 | 12.71% | 656,124 |
| Aug 7, 2025 | 85.85 | 86.82 | 84.97 | 85.10 | 85.05 | 0.47% | 452,880 |
| Aug 6, 2025 | 85.18 | 85.82 | 84.70 | 84.70 | 84.65 | -0.52% | 307,625 |