Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	81.67	81.67	79.78	79.97	79.97	-2.33%	423,614
Mar 27, 2025	81.08	82.36	80.45	81.88	81.88	0.64%	405,026
Mar 26, 2025	82.38	83.43	80.77	81.36	81.36	-1.24%	334,795
Mar 25, 2025	81.68	82.86	80.92	82.38	82.38	0.65%	423,684
Mar 24, 2025	81.08	82.47	81.03	81.85	81.85	2.75%	241,070
Mar 21, 2025	79.35	79.75	78.49	79.66	79.66	-0.92%	610,238
Mar 20, 2025	80.57	82.02	80.05	80.40	80.40	-1.74%	247,982
Mar 19, 2025	80.02	81.88	79.76	81.82	81.82	2.07%	320,226
Mar 18, 2025	80.16	80.73	79.06	80.16	80.16	-1.33%	227,441
Mar 17, 2025	79.92	81.54	79.25	81.24	81.24	0.68%	276,428
Mar 14, 2025	79.92	80.86	78.93	80.69	80.69	2.45%	282,121
Mar 13, 2025	80.63	81.16	78.28	78.76	78.76	-1.69%	252,994
Mar 12, 2025	82.58	82.73	79.92	80.11	80.11	-1.71%	331,675
Mar 11, 2025	79.82	82.33	79.34	81.50	81.50	3.76%	462,201
Mar 10, 2025	78.05	79.30	77.50	78.55	78.55	-1.28%	476,142
Mar 7, 2025	80.95	81.19	78.06	79.57	79.57	-2.28%	403,721
Mar 6, 2025	82.00	83.05	80.34	81.43	81.43	-1.11%	456,563
Mar 5, 2025	79.90	82.71	79.29	82.34	82.34	3.52%	489,354
Mar 4, 2025	79.68	81.02	77.84	79.54	79.54	-2.29%	474,856
Mar 3, 2025	83.57	84.02	81.05	81.40	81.40	-2.96%	654,185
Feb 28, 2025	85.81	87.60	78.86	83.88	83.88	-8.41%	904,194
Feb 27, 2025	93.34	94.47	91.17	91.58	91.58	-1.92%	277,434
Feb 26, 2025	93.11	95.26	93.10	93.37	93.37	0.48%	213,778
Feb 25, 2025	92.79	94.25	91.72	92.92	92.92	0.84%	229,778
Feb 24, 2025	93.39	93.77	91.92	92.15	92.15	-0.87%	302,261
Feb 21, 2025	98.53	98.53	92.53	92.96	92.96	-3.87%	259,145
Feb 20, 2025	98.59	98.83	96.40	96.70	96.70	-1.89%	225,517
Feb 19, 2025	99.10	99.58	97.84	98.56	98.56	-1.92%	229,841
Feb 18, 2025	100.54	101.35	99.34	100.49	100.49	0.39%	232,183
Feb 14, 2025	101.10	101.36	98.68	100.10	100.10	-0.43%	167,100
Feb 13, 2025	100.73	101.72	99.62	100.53	100.53	0.53%	217,782
Feb 12, 2025	98.80	101.00	98.76	100.00	100.00	-1.86%	263,946
Feb 11, 2025	101.44	102.32	101.12	101.90	101.90	-0.42%	141,476
Feb 10, 2025	102.36	103.06	101.53	102.33	102.33	0.62%	156,204
Feb 7, 2025	103.69	103.84	101.35	101.70	101.70	-1.77%	258,651
Feb 6, 2025	103.01	103.66	102.11	103.53	103.53	0.86%	210,017
Feb 5, 2025	102.31	103.63	101.01	102.65	102.65	1.27%	220,612
Feb 4, 2025	99.75	102.03	99.68	101.36	101.36	1.36%	235,671
Feb 3, 2025	98.55	100.80	98.18	100.00	100.00	-1.28%	274,583
Jan 31, 2025	101.78	102.23	100.21	101.30	101.30	-0.37%	278,258
Jan 30, 2025	100.46	102.83	99.96	101.68	101.68	2.66%	414,493
Jan 29, 2025	98.13	100.17	98.13	99.05	99.05	0.94%	159,557
Jan 28, 2025	97.84	98.89	96.60	98.13	98.13	1.00%	182,490
Jan 27, 2025	98.51	99.22	96.90	97.16	97.16	-3.07%	372,827
Jan 24, 2025	100.04	100.32	98.85	100.24	100.24	-0.14%	182,510
Jan 23, 2025	99.51	100.52	98.93	100.38	100.38	0.24%	159,109
Jan 22, 2025	100.80	101.96	99.63	100.14	100.14	-0.61%	220,141
Jan 21, 2025	99.60	101.71	99.23	100.75	100.75	2.86%	195,717
Jan 17, 2025	98.50	99.00	97.10	97.95	97.95	0.96%	550,335
Jan 16, 2025	97.94	98.59	96.48	97.02	97.02	-1.09%	180,045