Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	148.90	149.21	148.90	149.15	149.15	0.08%	876,139
Oct 21, 2026	149.00	149.20	148.83	149.03	149.03	1.07%	1,339,341
Oct 20, 2026	147.13	147.68	146.99	147.45	147.45	0.08%	595,021
Oct 19, 2026	147.16	147.36	147.01	147.33	147.33	0.18%	260,325
Oct 16, 2026	147.29	147.32	146.87	147.06	147.06	0.03%	398,151
Oct 15, 2026	147.00	147.30	146.95	147.01	147.01	-	364,879
Oct 14, 2026	147.19	147.26	146.99	147.06	147.01	-0.13%	614,825
Oct 13, 2026	147.30	147.50	147.17	147.25	147.20	-0.01%	581,955
Oct 12, 2026	147.01	147.40	146.92	147.27	147.22	0.06%	465,488
Oct 9, 2026	146.39	147.24	146.37	147.18	147.13	0.46%	423,890
Oct 8, 2026	146.43	146.81	146.33	146.50	146.45	0.07%	639,962
Oct 7, 2026	146.60	146.78	146.31	146.40	146.35	-0.07%	569,332
Oct 6, 2026	146.85	147.05	146.49	146.50	146.45	-0.17%	552,103
Oct 5, 2026	146.66	146.89	146.53	146.75	146.70	0.17%	640,780
Oct 2, 2026	146.79	147.00	146.50	146.50	146.45	-	355,826
Oct 1, 2026	146.05	146.61	146.05	146.50	146.45	0.24%	713,173
Sep 30, 2026	146.15	146.28	146.05	146.15	146.10	0.10%	672,624
Sep 29, 2026	146.55	146.64	146.00	146.00	145.95	-0.36%	1,005,115
Sep 28, 2026	146.52	146.70	146.31	146.53	146.48	-0.06%	1,170,749
Sep 25, 2026	146.70	146.76	146.42	146.62	146.57	0.07%	492,252
Sep 24, 2026	146.52	146.74	146.36	146.52	146.47	0.01%	768,130
Sep 23, 2026	146.45	146.82	146.27	146.50	146.45	-0.07%	642,129
Sep 22, 2026	146.44	146.77	146.06	146.60	146.55	0.26%	1,050,042
Sep 21, 2026	146.48	146.50	146.00	146.22	146.17	0.26%	522,037
Sep 18, 2026	145.45	145.84	145.45	145.84	145.79	0.27%	1,247,363
Sep 17, 2026	145.60	145.64	145.41	145.45	145.40	0.21%	718,746
Sep 16, 2026	145.27	145.45	145.10	145.14	145.09	-0.01%	753,114
Sep 15, 2026	145.12	145.29	145.06	145.15	145.10	-	496,181
Sep 14, 2026	145.20	145.28	145.05	145.15	145.10	0.10%	643,843
Sep 11, 2026	145.48	145.60	145.00	145.00	144.95	-0.17%	633,162
Sep 10, 2026	145.40	145.50	145.19	145.25	145.20	-0.10%	974,291
Sep 9, 2026	145.57	145.70	145.39	145.39	145.34	-0.18%	659,741
Sep 8, 2026	145.52	145.77	145.50	145.65	145.60	0.14%	509,891
Sep 4, 2026	145.56	145.65	145.45	145.45	145.40	-0.02%	755,671
Sep 3, 2026	145.60	145.67	145.48	145.48	145.43	0.02%	611,054
Sep 2, 2026	145.40	145.60	145.40	145.45	145.40	-0.02%	499,374
Sep 1, 2026	145.26	145.50	145.26	145.48	145.43	0.12%	523,116
Aug 31, 2026	145.26	145.50	145.26	145.30	145.25	0.01%	582,682
Aug 28, 2026	145.45	145.50	145.25	145.28	145.23	-0.14%	484,092
Aug 27, 2026	145.35	145.55	145.34	145.49	145.44	0.16%	397,570
Aug 26, 2026	145.35	145.56	145.26	145.26	145.21	0.01%	413,787
Aug 25, 2026	145.47	145.47	145.25	145.25	145.20	-0.01%	637,968
Aug 24, 2026	145.21	145.39	145.17	145.27	145.22	0.26%	466,874
Aug 21, 2026	145.41	145.50	144.90	144.90	144.85	-0.34%	663,777
Aug 20, 2026	145.13	145.50	145.13	145.40	145.35	0.10%	303,317
Aug 19, 2026	145.40	145.41	145.16	145.25	145.20	-0.07%	621,129
Aug 18, 2026	145.17	145.43	145.17	145.35	145.30	0.23%	537,935
Aug 17, 2026	145.37	145.48	144.97	145.01	144.96	-0.27%	700,749
Aug 14, 2026	145.20	145.46	145.10	145.40	145.35	0.30%	459,831
Aug 13, 2026	145.42	145.42	144.96	144.96	144.91	-0.06%	568,932