Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	106.35	106.66	105.13	106.09	106.09	0.29%	213,762
Dec 1, 2025	105.20	106.66	103.57	105.78	105.78	-0.71%	197,604
Nov 28, 2025	106.39	106.90	105.81	106.54	106.54	0.11%	104,278
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
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