Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	107.76	108.76	104.57	105.68	105.68	-1.35%	266,213
Mar 12, 2026	108.22	109.84	106.12	107.13	107.13	-2.89%	467,206
Mar 11, 2026	107.91	111.56	107.46	110.32	110.32	1.92%	403,086
Mar 10, 2026	109.00	112.24	108.08	108.24	108.24	-1.54%	420,768
Mar 9, 2026	107.10	110.55	104.56	109.93	109.93	0.40%	646,017
Mar 6, 2026	107.99	109.90	107.09	109.49	109.49	-1.61%	467,752
Mar 5, 2026	111.50	112.21	108.98	111.28	111.28	-1.14%	527,097
Mar 4, 2026	111.03	112.94	109.34	112.56	112.56	2.04%	360,479
Mar 3, 2026	104.96	110.83	101.61	110.31	110.31	1.56%	439,801
Mar 2, 2026	106.46	112.03	103.88	108.62	108.62	1.06%	680,116
Feb 27, 2026	118.90	121.52	105.38	107.48	107.48	-15.70%	1,002,146
Feb 26, 2026	127.00	127.76	123.83	127.50	127.50	0.66%	322,925
Feb 25, 2026	125.89	130.15	124.80	126.67	126.67	1.40%	416,925
Feb 24, 2026	122.74	125.45	121.46	124.92	124.92	2.00%	263,825
Feb 23, 2026	125.89	126.99	121.52	122.47	122.47	-3.05%	275,168
Feb 20, 2026	124.60	127.47	124.60	126.32	126.32	1.43%	230,213
Feb 19, 2026	121.96	124.63	121.52	124.54	124.54	1.19%	225,639
Feb 18, 2026	125.00	126.73	122.35	123.08	123.08	-1.65%	226,753
Feb 17, 2026	126.77	127.25	124.53	125.14	125.14	-1.83%	166,967
Feb 13, 2026	127.26	129.47	126.50	127.47	127.47	0.59%	219,572
Feb 12, 2026	129.41	130.74	126.08	126.72	126.72	-0.88%	152,154
Feb 11, 2026	129.48	131.00	127.21	127.84	127.84	-0.26%	147,047
Feb 10, 2026	127.21	128.72	125.38	128.17	128.17	1.27%	231,614
Feb 9, 2026	124.00	127.40	124.00	126.56	126.56	1.46%	255,415
Feb 6, 2026	121.99	125.20	121.99	124.74	124.74	3.24%	312,866
Feb 5, 2026	118.64	121.16	118.64	120.83	120.83	1.55%	275,455
Feb 4, 2026	119.23	119.97	116.89	118.99	118.99	0.95%	144,214
Feb 3, 2026	116.94	118.90	116.28	117.87	117.87	1.28%	133,322
Feb 2, 2026	114.19	116.97	113.54	116.38	116.38	1.67%	163,401
Jan 30, 2026	113.01	114.86	112.64	114.47	114.47	-0.15%	311,952
Jan 29, 2026	113.59	115.19	112.83	114.64	114.64	1.41%	185,136
Jan 28, 2026	114.95	115.38	112.78	113.05	113.05	-1.20%	183,842
Jan 27, 2026	113.87	114.97	113.50	114.42	114.42	0.58%	109,023
Jan 26, 2026	113.79	114.84	112.96	113.76	113.76	0.23%	206,342
Jan 23, 2026	115.59	116.27	112.91	113.50	113.50	-2.72%	214,971
Jan 22, 2026	118.13	118.84	116.05	116.67	116.67	-0.55%	194,223
Jan 21, 2026	113.87	117.41	113.87	117.31	117.31	3.89%	208,636
Jan 20, 2026	113.48	114.23	111.96	112.92	112.92	-2.03%	135,371
Jan 16, 2026	114.99	116.03	114.09	115.26	115.26	-0.44%	291,552
Jan 15, 2026	113.00	116.33	113.00	115.77	115.77	3.09%	351,309
Jan 14, 2026	112.50	116.09	110.49	112.30	112.25	1.02%	294,050
Jan 13, 2026	111.31	111.37	109.21	111.17	111.12	0.34%	205,420
Jan 12, 2026	110.78	111.34	110.41	110.79	110.74	-0.57%	160,994
Jan 9, 2026	109.16	111.52	109.16	111.42	111.37	2.79%	209,647
Jan 8, 2026	107.10	108.87	106.83	108.40	108.35	0.86%	179,504
Jan 7, 2026	108.22	108.60	105.99	107.48	107.43	-0.92%	232,084
Jan 6, 2026	107.99	108.83	105.99	108.48	108.43	-0.35%	231,087
Jan 5, 2026	106.33	110.55	106.33	108.86	108.81	1.94%	203,513
Jan 2, 2026	106.87	107.94	105.77	106.79	106.74	0.44%	216,870
Dec 31, 2025	107.45	108.06	105.92	106.32	106.27	-1.60%	147,867