Skip to main content
logo
Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
144.92
-0.08 (-0.06%)
At close: Jul 13, 2026, 4:00 PM EDT
144.71
-0.21 (-0.14%)
After-hours: Jul 13, 2026, 7:00 PM EDT

Arcosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026145.05145.49144.78144.92144.92-0.06%745,208
Jul 10, 2026145.03145.47144.88145.00145.000.02%379,810
Jul 9, 2026145.50145.65144.87144.97144.97-0.28%403,503
Jul 8, 2026144.61145.38144.61145.38145.380.44%675,212
Jul 7, 2026144.81145.25144.56144.75144.75-0.43%545,148
Jul 6, 2026145.20145.68144.65145.38145.380.28%498,004
Jul 2, 2026145.01145.23144.50144.97144.970.21%1,341,029
Jul 1, 2026144.88146.00144.66144.66144.66-0.43%819,914
Jun 30, 2026144.99145.29144.76145.29145.290.46%522,581
Jun 29, 2026144.50144.80144.21144.62144.620.08%1,258,990
Jun 26, 2026144.60145.28144.43144.50144.50-0.32%2,123,473
Jun 25, 2026144.30145.12144.00144.96144.960.43%1,939,129
Jun 24, 2026144.92145.00144.27144.34144.34-0.40%1,696,522
Jun 23, 2026144.28145.27144.15144.92144.920.01%2,529,909
Jun 22, 2026145.00146.92143.96144.90144.906.67%4,451,299
Jun 18, 2026135.63137.76134.09135.84135.842.04%674,416
Jun 17, 2026133.05136.00132.62133.13133.130.35%403,606
Jun 16, 2026129.74133.39127.01132.66132.663.29%279,887
Jun 15, 2026131.16133.52128.35128.44128.44-0.83%250,371
Jun 12, 2026128.25130.79127.95129.51129.512.02%262,366
Jun 11, 2026124.78126.95122.41126.95126.953.34%273,623
Jun 10, 2026128.95129.04122.84122.85122.85-3.53%293,091
Jun 9, 2026125.66127.57123.94127.34127.343.08%350,317
Jun 8, 2026123.29125.64121.16123.54123.540.86%300,878
Jun 5, 2026123.00123.95121.39122.49122.49-1.25%240,821
Jun 4, 2026123.14124.92122.67124.04124.040.19%257,621
Jun 3, 2026121.94124.38121.60123.80123.800.77%328,380
Jun 2, 2026124.83127.81122.81122.85122.85-1.44%226,199
Jun 1, 2026125.44125.84121.17124.64124.64-1.66%248,575
May 29, 2026128.00128.71126.32126.75126.75-0.31%200,807
May 28, 2026128.85128.85120.76127.14127.140.32%246,886
May 27, 2026126.44127.95125.22126.74126.740.92%172,349
May 26, 2026123.67126.18121.72125.59125.594.01%290,381
May 22, 2026120.14120.99117.17120.75120.751.34%334,068
May 21, 2026118.66119.23116.44119.15119.15-0.91%239,460
May 20, 2026118.03120.35115.96120.24120.242.56%227,456
May 19, 2026120.96120.96115.59117.24117.24-4.00%264,209
May 18, 2026124.70124.70121.05122.12122.12-1.63%197,697
May 15, 2026128.13128.13123.49124.14124.14-4.44%233,456
May 14, 2026130.53132.09128.24129.91129.910.81%215,187
May 13, 2026127.50129.04125.99128.86128.861.03%208,857
May 12, 2026128.97129.36124.92127.55127.55-1.58%301,805
May 11, 2026129.20132.27128.02129.60129.60-0.26%401,626
May 8, 2026128.78130.03127.20129.94129.941.48%249,591
May 7, 2026131.58131.58126.71128.04128.04-2.55%279,152
May 6, 2026133.47135.58129.52131.39131.390.11%351,893
May 5, 2026124.60131.36123.25131.25131.256.54%304,474
May 4, 2026124.50128.71122.84123.19123.19-1.26%511,757
May 1, 2026119.56126.58118.11124.76124.76-1.35%560,895
Apr 30, 2026117.17128.95117.17126.47126.478.60%515,649