Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	86.97	87.24	85.94	87.00	87.00	0.22%	249,259
May 8, 2025	82.85	87.33	82.75	86.81	86.81	5.80%	320,722
May 7, 2025	88.20	88.20	81.59	82.05	82.05	-4.56%	556,612
May 6, 2025	83.18	86.39	82.97	85.97	85.97	2.32%	507,887
May 5, 2025	83.10	84.83	83.10	84.02	84.02	-0.08%	287,348
May 2, 2025	82.82	84.81	82.82	84.09	84.09	2.49%	219,474
May 1, 2025	81.13	83.27	80.68	82.05	82.05	2.47%	244,064
Apr 30, 2025	79.21	80.43	77.90	80.07	80.07	-0.06%	328,037
Apr 29, 2025	79.97	80.69	79.19	80.12	80.12	-0.06%	205,156
Apr 28, 2025	79.52	81.32	79.33	80.17	80.17	-0.09%	221,639
Apr 25, 2025	79.50	80.97	79.35	80.24	80.24	-0.32%	184,863
Apr 24, 2025	78.09	80.80	78.09	80.50	80.50	2.85%	183,024
Apr 23, 2025	79.74	81.22	78.24	78.27	78.27	2.01%	284,315
Apr 22, 2025	77.37	77.77	75.33	76.73	76.73	2.32%	259,830
Apr 21, 2025	76.86	76.86	73.93	74.99	74.99	-3.10%	241,877
Apr 17, 2025	76.75	78.12	76.63	77.39	77.39	0.43%	375,412
Apr 16, 2025	77.01	78.24	76.00	77.06	77.06	-0.57%	254,947
Apr 15, 2025	77.93	79.28	77.45	77.50	77.50	-0.59%	207,378
Apr 14, 2025	78.36	78.89	76.29	77.96	77.91	1.10%	292,528
Apr 11, 2025	75.12	77.42	74.28	77.11	77.06	2.39%	242,792
Apr 10, 2025	75.01	76.34	73.34	75.31	75.26	-3.70%	394,109
Apr 9, 2025	69.92	79.43	69.41	78.20	78.15	10.67%	490,452
Apr 8, 2025	73.95	74.24	69.54	70.66	70.61	-1.62%	429,014
Apr 7, 2025	69.85	75.59	68.11	71.82	71.77	-0.79%	428,156
Apr 4, 2025	72.27	72.96	69.85	72.39	72.34	-4.04%	564,139
Apr 3, 2025	76.75	77.35	75.11	75.44	75.39	-7.34%	393,099
Apr 2, 2025	77.04	81.60	76.99	81.42	81.37	4.16%	332,100
Apr 1, 2025	77.15	78.31	75.98	78.17	78.12	1.36%	360,205
Mar 31, 2025	78.62	78.78	75.78	77.12	77.07	-3.56%	408,419
Mar 28, 2025	81.67	81.67	79.78	79.97	79.92	-2.33%	423,632
Mar 27, 2025	81.08	82.36	80.45	81.88	81.83	0.64%	405,026
Mar 26, 2025	82.38	83.43	80.77	81.36	81.31	-1.24%	334,795
Mar 25, 2025	81.68	82.86	80.92	82.38	82.33	0.65%	423,684
Mar 24, 2025	81.08	82.47	81.03	81.85	81.80	2.75%	241,070
Mar 21, 2025	79.35	79.75	78.49	79.66	79.61	-0.92%	610,238
Mar 20, 2025	80.57	82.02	80.05	80.40	80.35	-1.74%	247,982
Mar 19, 2025	80.02	81.88	79.76	81.82	81.77	2.07%	320,226
Mar 18, 2025	80.16	80.73	79.06	80.16	80.11	-1.33%	227,441
Mar 17, 2025	79.92	81.54	79.25	81.24	81.19	0.68%	276,428
Mar 14, 2025	79.92	80.86	78.93	80.69	80.64	2.45%	282,121
Mar 13, 2025	80.63	81.16	78.28	78.76	78.71	-1.69%	252,994
Mar 12, 2025	82.58	82.73	79.92	80.11	80.06	-1.71%	331,675
Mar 11, 2025	79.82	82.33	79.34	81.50	81.45	3.76%	462,201
Mar 10, 2025	78.05	79.30	77.50	78.55	78.50	-1.28%	476,142
Mar 7, 2025	80.95	81.19	78.06	79.57	79.52	-2.28%	403,721
Mar 6, 2025	82.00	83.05	80.34	81.43	81.38	-1.11%	456,563
Mar 5, 2025	79.90	82.71	79.29	82.34	82.29	3.52%	489,354
Mar 4, 2025	79.68	81.02	77.84	79.54	79.49	-2.29%	474,856
Mar 3, 2025	83.57	84.02	81.05	81.40	81.35	-2.96%	654,185
Feb 28, 2025	85.81	87.60	78.86	83.88	83.83	-8.41%	904,194