Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	111.48	111.72	110.57	111.17	111.17	-0.94%	110,630
Dec 22, 2025	111.62	112.91	110.70	112.22	112.22	0.90%	191,709
Dec 19, 2025	109.17	111.74	109.17	111.22	111.22	1.40%	570,532
Dec 18, 2025	109.40	109.93	108.48	109.68	109.68	1.37%	255,581
Dec 17, 2025	109.58	111.07	107.19	108.20	108.20	-1.48%	200,259
Dec 16, 2025	110.18	110.89	107.86	109.82	109.82	0.04%	272,602
Dec 15, 2025	111.10	111.10	109.28	109.78	109.78	-0.96%	242,177
Dec 12, 2025	113.24	113.25	109.93	110.84	110.84	-1.89%	187,297
Dec 11, 2025	111.00	113.11	110.25	112.98	112.98	1.93%	228,358
Dec 10, 2025	108.74	111.82	108.57	110.84	110.84	2.38%	287,975
Dec 9, 2025	106.72	108.84	106.53	108.26	108.26	1.13%	234,521
Dec 8, 2025	108.19	109.43	106.96	107.05	107.05	-0.22%	200,981
Dec 5, 2025	107.38	108.14	106.47	107.29	107.29	0.12%	228,228
Dec 4, 2025	106.24	107.85	105.46	107.16	107.16	0.12%	184,576
Dec 3, 2025	106.21	108.09	103.57	107.03	107.03	0.89%	264,402
Dec 2, 2025	106.35	106.66	105.13	106.09	106.09	0.29%	213,774
Dec 1, 2025	105.20	106.66	103.57	105.78	105.78	-0.71%	197,645
Nov 28, 2025	106.39	106.90	105.81	106.54	106.54	0.11%	104,283
Nov 26, 2025	105.26	108.50	105.26	106.42	106.42	0.23%	385,259
Nov 25, 2025	104.00	107.13	104.00	106.18	106.18	1.47%	236,033
Nov 24, 2025	102.17	104.96	101.14	104.64	104.64	2.13%	246,884
Nov 21, 2025	100.02	102.97	99.33	102.46	102.46	3.07%	220,782
Nov 20, 2025	101.73	103.44	99.06	99.41	99.41	-0.37%	251,862
Nov 19, 2025	99.11	101.06	98.11	99.78	99.78	1.33%	253,006
Nov 18, 2025	97.87	99.42	96.40	98.47	98.47	0.63%	192,976
Nov 17, 2025	100.32	101.93	96.44	97.85	97.85	-2.62%	277,196
Nov 14, 2025	99.87	100.93	98.30	100.48	100.48	-1.11%	256,400
Nov 13, 2025	99.45	102.48	99.45	101.61	101.61	1.24%	349,325
Nov 12, 2025	98.91	101.06	98.91	100.37	100.37	1.36%	374,439
Nov 11, 2025	99.60	100.93	98.88	99.02	99.02	-1.03%	127,130
Nov 10, 2025	100.18	101.36	99.00	100.05	100.05	0.98%	137,986
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