Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	130.53	132.09	128.24	129.68	-	0.64%	74,281
May 13, 2026	127.50	129.04	125.99	128.86	128.86	1.03%	208,853
May 12, 2026	128.97	129.36	124.92	127.55	127.55	-1.58%	301,805
May 11, 2026	129.20	132.27	128.02	129.60	129.60	-0.26%	390,801
May 8, 2026	128.78	130.03	127.20	129.94	129.94	1.48%	249,577
May 7, 2026	131.58	131.58	126.71	128.04	128.04	-2.55%	279,078
May 6, 2026	133.47	135.58	129.52	131.39	131.39	0.11%	351,893
May 5, 2026	124.60	131.36	123.25	131.25	131.25	6.54%	304,422
May 4, 2026	124.50	128.71	122.84	123.19	123.19	-1.26%	511,595
May 1, 2026	119.56	126.58	118.11	124.76	124.76	-1.35%	560,857
Apr 30, 2026	117.17	128.95	117.17	126.47	126.47	8.60%	515,323
Apr 29, 2026	118.01	118.64	116.16	116.45	116.45	-1.23%	210,804
Apr 28, 2026	120.24	120.25	116.62	117.90	117.90	-2.11%	244,566
Apr 27, 2026	119.23	120.64	117.40	120.44	120.44	0.84%	316,841
Apr 24, 2026	120.00	121.05	118.38	119.44	119.44	-0.62%	216,941
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