Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	128.95	129.04	122.84	122.85	122.81	-3.53%	293,141
Jun 9, 2026	125.66	127.57	123.94	127.34	127.30	3.08%	350,317
Jun 8, 2026	123.29	125.64	121.16	123.54	123.50	0.86%	300,878
Jun 5, 2026	123.00	123.95	121.39	122.49	122.45	-1.25%	241,294
Jun 4, 2026	123.14	124.92	122.67	124.04	124.00	0.19%	262,094
Jun 3, 2026	121.94	124.38	121.60	123.80	123.76	0.77%	328,382
Jun 2, 2026	124.83	127.81	122.81	122.85	122.81	-1.44%	226,208
Jun 1, 2026	125.44	125.84	121.17	124.64	124.60	-1.66%	248,575
May 29, 2026	128.00	128.71	126.32	126.75	126.71	-0.31%	215,184
May 28, 2026	128.85	128.85	120.76	127.14	127.10	0.32%	247,376
May 27, 2026	126.44	127.95	125.22	126.74	126.70	0.92%	172,520
May 26, 2026	123.67	126.18	121.72	125.59	125.55	4.01%	290,385
May 22, 2026	120.14	120.99	117.17	120.75	120.71	1.34%	334,069
May 21, 2026	118.66	119.23	116.44	119.15	119.11	-0.91%	250,749
May 20, 2026	118.03	120.35	115.96	120.24	120.20	2.56%	227,460