Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	145.41	145.50	144.90	144.90	144.90	-0.34%	663,744
Aug 20, 2026	145.13	145.50	145.13	145.40	145.40	0.10%	303,313
Aug 19, 2026	145.40	145.41	145.16	145.25	145.25	-0.07%	621,123
Aug 18, 2026	145.17	145.43	145.17	145.35	145.35	0.23%	537,903
Aug 17, 2026	145.37	145.48	144.97	145.01	145.01	-0.27%	698,635
Aug 14, 2026	145.20	145.46	145.10	145.40	145.40	0.30%	459,795
Aug 13, 2026	145.42	145.42	144.96	144.96	144.96	-0.06%	568,931
Aug 12, 2026	145.24	145.39	145.00	145.05	145.05	0.10%	630,986
Aug 11, 2026	144.99	145.10	144.83	144.91	144.91	0.12%	635,488
Aug 10, 2026	144.85	145.04	144.70	144.73	144.73	-0.08%	672,571
Aug 7, 2026	144.92	145.12	144.76	144.84	144.84	-0.03%	458,080
Aug 6, 2026	145.50	145.74	144.89	144.89	144.89	-0.30%	823,893
Aug 5, 2026	145.33	145.50	145.20	145.32	145.32	0.07%	580,190
Aug 4, 2026	145.75	145.75	145.22	145.22	145.22	-0.07%	661,518
Aug 3, 2026	145.21	145.98	145.10	145.32	145.32	0.08%	505,178
Jul 31, 2026	145.35	145.49	144.94	145.20	145.20	-0.02%	599,502
Jul 30, 2026	145.35	145.42	144.99	145.23	145.23	0.25%	470,241
Jul 29, 2026	145.25	145.54	144.75	144.87	144.87	-0.28%	990,315
Jul 28, 2026	145.25	145.35	145.14	145.28	145.28	-0.02%	632,746
Jul 27, 2026	145.46	145.46	145.05	145.31	145.31	0.21%	600,120
Jul 24, 2026	145.17	145.33	144.93	145.00	145.00	-0.08%	570,637
Jul 23, 2026	144.66	145.11	144.47	145.11	145.11	-0.01%	568,609
Jul 22, 2026	144.70	145.15	144.38	145.13	145.13	0.33%	1,086,409
Jul 21, 2026	145.00	145.06	144.60	144.65	144.65	-0.06%	591,827
Jul 20, 2026	145.40	145.40	144.71	144.74	144.74	-0.19%	549,392
Jul 17, 2026	144.90	145.15	144.74	145.01	145.01	0.01%	2,181,725
Jul 16, 2026	144.95	145.10	144.86	145.00	145.00	0.10%	637,358
Jul 15, 2026	145.05	145.23	144.77	144.85	144.85	-0.12%	1,143,433
Jul 14, 2026	145.49	145.76	145.02	145.08	145.03	0.11%	881,985
Jul 13, 2026	145.05	145.49	144.78	144.92	144.87	-0.06%	748,402
Jul 10, 2026	145.03	145.47	144.88	145.00	144.95	0.02%	380,776
Jul 9, 2026	145.50	145.65	144.87	144.97	144.92	-0.28%	404,394
Jul 8, 2026	144.61	145.38	144.61	145.38	145.33	0.44%	685,334
Jul 7, 2026	144.81	145.25	144.56	144.75	144.70	-0.43%	545,149
Jul 6, 2026	145.20	145.68	144.65	145.38	145.33	0.28%	500,364
Jul 2, 2026	145.01	145.23	144.50	144.97	144.92	0.21%	1,343,721
Jul 1, 2026	144.88	146.00	144.66	144.66	144.61	-0.43%	824,032
Jun 30, 2026	144.99	145.29	144.76	145.29	145.24	0.46%	522,704
Jun 29, 2026	144.50	144.80	144.21	144.62	144.57	0.08%	1,270,492
Jun 26, 2026	144.60	145.28	144.43	144.50	144.45	-0.32%	2,211,805
Jun 25, 2026	144.30	145.12	144.00	144.96	144.91	0.43%	1,955,423
Jun 24, 2026	144.92	145.00	144.27	144.34	144.29	-0.40%	1,703,160
Jun 23, 2026	144.28	145.27	144.15	144.92	144.87	0.01%	2,531,786
Jun 22, 2026	145.00	146.92	143.96	144.90	144.85	6.67%	4,455,343
Jun 18, 2026	135.63	137.76	134.09	135.84	135.79	2.04%	686,817
Jun 17, 2026	133.05	136.00	132.62	133.13	133.08	0.35%	403,660
Jun 16, 2026	129.74	133.39	127.01	132.66	132.61	3.29%	279,913
Jun 15, 2026	131.16	133.52	128.35	128.44	128.40	-0.83%	263,307
Jun 12, 2026	128.25	130.79	127.95	129.51	129.47	2.02%	262,453
Jun 11, 2026	124.78	126.95	122.41	126.95	126.91	3.34%	273,645