Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	120.00	121.05	118.38	119.37	-	-0.69%	33,788
Apr 23, 2026	117.97	121.97	117.97	120.19	120.19	2.00%	202,331
Apr 22, 2026	115.55	118.53	115.55	117.83	117.83	2.97%	234,994
Apr 21, 2026	114.50	115.65	112.76	114.43	114.43	-0.01%	281,576
Apr 20, 2026	114.01	114.93	113.78	114.44	114.44	-0.03%	144,731
Apr 17, 2026	113.18	116.37	112.80	114.48	114.48	3.33%	480,413
Apr 16, 2026	110.79	112.57	109.83	110.79	110.79	-0.42%	265,306
Apr 15, 2026	114.46	115.00	110.99	111.26	111.26	-2.61%	208,903
Apr 14, 2026	114.53	114.53	111.61	114.24	114.19	-0.20%	183,826
Apr 13, 2026	112.43	114.54	111.53	114.47	114.42	2.57%	240,477
Apr 10, 2026	112.14	112.42	111.01	111.60	111.55	-0.37%	207,879
Apr 9, 2026	109.22	113.15	109.22	112.01	111.96	1.73%	180,372
Apr 8, 2026	110.89	113.30	109.77	110.10	110.05	3.66%	392,652
Apr 7, 2026	105.68	107.62	105.03	106.21	106.16	-0.07%	236,047
Apr 6, 2026	106.43	107.22	105.04	106.28	106.23	-1.32%	271,590
Apr 2, 2026	105.60	109.01	104.38	107.70	107.65	-0.30%	308,383
Apr 1, 2026	107.01	109.50	106.14	108.02	107.97	1.77%	316,477
Mar 31, 2026	104.07	107.01	102.42	106.14	106.09	3.97%	259,357
Mar 30, 2026	103.64	103.90	99.99	102.09	102.05	-0.74%	344,711
Mar 27, 2026	105.32	106.86	102.53	102.85	102.80	-2.22%	305,959
Mar 26, 2026	105.18	106.10	103.87	105.19	105.14	-1.43%	318,594
Mar 25, 2026	107.67	108.53	105.28	106.72	106.67	0.69%	215,972
Mar 24, 2026	102.91	107.48	102.91	105.99	105.94	1.66%	335,791
Mar 23, 2026	104.31	106.89	103.25	104.26	104.21	3.56%	229,744
Mar 20, 2026	102.52	102.52	99.86	100.68	100.64	-1.46%	656,202
Mar 19, 2026	102.29	103.51	101.22	102.17	102.13	-1.62%	239,495
Mar 18, 2026	104.57	105.79	103.68	103.85	103.80	-1.32%	362,542
Mar 17, 2026	107.04	107.32	104.99	105.24	105.19	-0.60%	298,124
Mar 16, 2026	107.31	109.03	105.31	105.88	105.83	0.19%	270,988
Mar 13, 2026	107.76	108.76	104.57	105.68	105.63	-1.35%	266,213
Mar 12, 2026	108.22	109.84	106.12	107.13	107.08	-2.89%	467,253
Mar 11, 2026	107.91	111.56	107.46	110.32	110.27	1.92%	404,688
Mar 10, 2026	109.00	112.24	108.08	108.24	108.19	-1.54%	420,807
Mar 9, 2026	107.10	110.55	104.56	109.93	109.88	0.40%	654,309
Mar 6, 2026	107.99	109.90	107.09	109.49	109.44	-1.61%	467,812
Mar 5, 2026	111.50	112.21	108.98	111.28	111.23	-1.14%	527,100
Mar 4, 2026	111.03	112.94	109.34	112.56	112.51	2.04%	360,519
Mar 3, 2026	104.96	110.83	101.61	110.31	110.26	1.56%	452,214
Mar 2, 2026	106.46	112.03	103.88	108.62	108.57	1.06%	680,228
Feb 27, 2026	118.90	121.52	105.38	107.48	107.43	-15.70%	1,002,146
Feb 26, 2026	127.00	127.76	123.83	127.50	127.44	0.66%	322,925
Feb 25, 2026	125.89	130.15	124.80	126.67	126.61	1.40%	416,925
Feb 24, 2026	122.74	125.45	121.46	124.92	124.87	2.00%	263,825
Feb 23, 2026	125.89	126.99	121.52	122.47	122.42	-3.05%	275,168
Feb 20, 2026	124.60	127.47	124.60	126.32	126.26	1.43%	230,213
Feb 19, 2026	121.96	124.63	121.52	124.54	124.49	1.19%	225,639
Feb 18, 2026	125.00	126.73	122.35	123.08	123.03	-1.65%	226,753
Feb 17, 2026	126.77	127.25	124.53	125.14	125.09	-1.83%	166,967
Feb 13, 2026	127.26	129.47	126.50	127.47	127.41	0.59%	219,572
Feb 12, 2026	129.41	130.74	126.08	126.72	126.66	-0.88%	152,154