Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	146.79	147.00	146.50	146.50	146.50	-	355,822
Oct 1, 2026	146.05	146.61	146.05	146.50	146.50	0.24%	616,506
Sep 30, 2026	146.15	146.28	146.05	146.15	146.15	0.10%	527,770
Sep 29, 2026	146.55	146.64	146.00	146.00	146.00	-0.36%	1,005,104
Sep 28, 2026	146.52	146.70	146.31	146.53	146.53	-0.06%	1,106,384
Sep 25, 2026	146.70	146.76	146.42	146.62	146.62	0.07%	390,644
Sep 24, 2026	146.52	146.74	146.36	146.52	146.52	0.01%	767,932
Sep 23, 2026	146.45	146.82	146.27	146.50	146.50	-0.07%	642,120
Sep 22, 2026	146.44	146.77	146.06	146.60	146.60	0.26%	1,050,004
Sep 21, 2026	146.48	146.50	146.00	146.22	146.22	0.26%	517,335
Sep 18, 2026	145.45	145.84	145.45	145.84	145.84	0.27%	1,189,047
Sep 17, 2026	145.60	145.64	145.41	145.45	145.45	0.21%	592,874
Sep 16, 2026	145.27	145.45	145.10	145.14	145.14	-0.01%	744,964
Sep 15, 2026	145.12	145.29	145.06	145.15	145.15	-	481,676
Sep 14, 2026	145.20	145.28	145.05	145.15	145.15	0.10%	638,407
Sep 11, 2026	145.48	145.60	145.00	145.00	145.00	-0.17%	621,128
Sep 10, 2026	145.40	145.50	145.19	145.25	145.25	-0.10%	794,377
Sep 9, 2026	145.57	145.70	145.39	145.39	145.39	-0.18%	653,833
Sep 8, 2026	145.52	145.77	145.50	145.65	145.65	0.14%	497,743
Sep 4, 2026	145.56	145.65	145.45	145.45	145.45	-0.02%	755,664
Sep 3, 2026	145.60	145.67	145.48	145.48	145.48	0.02%	607,246
Sep 2, 2026	145.40	145.60	145.40	145.45	145.45	-0.02%	499,340
Sep 1, 2026	145.26	145.50	145.26	145.48	145.48	0.12%	520,289
Aug 31, 2026	145.26	145.50	145.26	145.30	145.30	0.01%	576,482
Aug 28, 2026	145.45	145.50	145.25	145.28	145.28	-0.14%	483,389
Aug 27, 2026	145.35	145.55	145.34	145.49	145.49	0.16%	396,663
Aug 26, 2026	145.35	145.56	145.26	145.26	145.26	0.01%	413,771
Aug 25, 2026	145.47	145.47	145.25	145.25	145.25	-0.01%	637,961
Aug 24, 2026	145.21	145.39	145.17	145.27	145.27	0.26%	466,872
Aug 21, 2026	145.41	145.50	144.90	144.90	144.90	-0.34%	663,744
Aug 20, 2026	145.13	145.50	145.13	145.40	145.40	0.10%	303,313
Aug 19, 2026	145.40	145.41	145.16	145.25	145.25	-0.07%	621,123
Aug 18, 2026	145.17	145.43	145.17	145.35	145.35	0.23%	537,903
Aug 17, 2026	145.37	145.48	144.97	145.01	145.01	-0.27%	698,635
Aug 14, 2026	145.20	145.46	145.10	145.40	145.40	0.30%	459,795
Aug 13, 2026	145.42	145.42	144.96	144.96	144.96	-0.06%	568,931
Aug 12, 2026	145.24	145.39	145.00	145.05	145.05	0.10%	630,986
Aug 11, 2026	144.99	145.10	144.83	144.91	144.91	0.12%	635,488
Aug 10, 2026	144.85	145.04	144.70	144.73	144.73	-0.08%	672,571
Aug 7, 2026	144.92	145.12	144.76	144.84	144.84	-0.03%	458,080
Aug 6, 2026	145.50	145.74	144.89	144.89	144.89	-0.30%	823,893
Aug 5, 2026	145.33	145.50	145.20	145.32	145.32	0.07%	580,190
Aug 4, 2026	145.75	145.75	145.22	145.22	145.22	-0.07%	661,518
Aug 3, 2026	145.21	145.98	145.10	145.32	145.32	0.08%	505,178
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