Skip to main content
logo
Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
123.80
+0.95 (0.77%)
At close: Jun 3, 2026, 4:00 PM EDT
123.80
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:10 PM EDT

Arcosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026121.94123.91121.60123.60-0.61%35,524
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
Apr 29, 2026118.01118.64116.16116.45116.45-1.23%210,904
Apr 28, 2026120.24120.25116.62117.90117.90-2.11%244,570
Apr 27, 2026119.23120.64117.40120.44120.440.84%316,841
Apr 24, 2026120.00121.05118.38119.44119.44-0.62%220,339
Apr 23, 2026117.97121.97117.97120.19120.192.00%202,335
Apr 22, 2026115.55118.53115.55117.83117.832.97%234,994
Apr 21, 2026114.50115.65112.76114.43114.43-0.01%281,633
Apr 20, 2026114.01114.93113.78114.44114.44-0.03%144,731
Apr 17, 2026113.18116.37112.80114.48114.483.33%480,418
Apr 16, 2026110.79112.57109.83110.79110.79-0.42%265,798
Apr 15, 2026114.46115.00110.99111.26111.26-2.57%208,964
Apr 14, 2026114.53114.53111.61114.24114.19-0.20%184,720
Apr 13, 2026112.43114.54111.53114.47114.422.57%240,477
Apr 10, 2026112.14112.42111.01111.60111.55-0.37%207,879
Apr 9, 2026109.22113.15109.22112.01111.961.73%180,372
Apr 8, 2026110.89113.30109.77110.10110.053.66%392,652
Apr 7, 2026105.68107.62105.03106.21106.16-0.07%236,047
Apr 6, 2026106.43107.22105.04106.28106.23-1.32%271,590
Apr 2, 2026105.60109.01104.38107.70107.65-0.30%308,383
Apr 1, 2026107.01109.50106.14108.02107.971.77%316,477
Mar 31, 2026104.07107.01102.42106.14106.093.97%259,357
Mar 30, 2026103.64103.9099.99102.09102.05-0.74%344,711
Mar 27, 2026105.32106.86102.53102.85102.80-2.22%305,959
Mar 26, 2026105.18106.10103.87105.19105.14-1.43%318,594
Mar 25, 2026107.67108.53105.28106.72106.670.69%215,972
Mar 24, 2026102.91107.48102.91105.99105.941.66%335,791