Arcosa, Inc. Common Stock (ACA)

Last Price83.66

Change-2.22 (-2.59%)

NYSE · Last Trade: Aug 4th, 12:27 AM EDT

Historical Prices For Arcosa, Inc. Common Stock (ACA)

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	83.98	84.21	81.91	83.66	343,101	83.66
7/31/2025	85.83	87.08	84.84	85.88	299,608	85.88
7/30/2025	88.42	88.92	86.78	87.31	303,290	87.31
7/29/2025	89.79	89.98	87.84	88.00	221,572	88.00
7/28/2025	91.18	91.38	88.64	88.68	398,757	88.68
7/25/2025	90.15	91.15	90.05	91.14	232,333	91.14
7/24/2025	90.37	91.08	89.66	89.87	202,109	89.87
7/23/2025	89.53	91.00	89.40	90.96	218,874	90.96
7/22/2025	88.81	89.82	87.41	88.92	291,875	88.92
7/21/2025	90.67	90.84	88.45	88.48	259,042	88.48
7/18/2025	90.15	90.44	89.38	90.00	548,549	90.00
7/17/2025	88.20	90.30	88.20	90.08	286,012	90.08
7/16/2025	87.61	87.88	85.78	87.67	246,311	87.67
7/15/2025	89.85	90.13	87.52	87.61	339,680	87.61
7/14/2025	89.44	89.97	88.99	89.34	266,641	89.29
7/11/2025	90.66	91.33	89.67	89.73	264,699	89.68
7/10/2025	90.77	92.65	90.77	91.84	209,573	91.79
7/09/2025	90.75	91.56	89.70	91.55	196,726	91.50
7/08/2025	89.20	90.26	88.61	90.02	285,615	89.97
7/07/2025	89.34	90.12	88.55	89.39	306,938	89.34
7/03/2025	90.00	90.40	89.43	90.02	112,427	89.97
7/02/2025	88.02	89.52	87.72	89.67	205,218	89.62
7/01/2025	86.14	89.43	85.55	87.85	203,189	87.80
6/30/2025	88.12	88.18	86.33	86.71	276,825	86.66
6/27/2025	87.96	88.72	87.20	88.01	758,867	87.96
6/26/2025	86.07	87.81	85.62	87.69	229,383	87.64
6/25/2025	88.14	88.14	85.56	85.65	407,328	85.60
6/24/2025	87.52	88.02	86.62	88.02	270,613	87.97
6/23/2025	84.82	86.86	84.14	86.83	199,622	86.78
6/20/2025	87.16	87.16	84.32	84.80	390,967	84.75
6/18/2025	86.64	88.06	86.59	87.00	237,908	86.95
6/17/2025	85.06	87.16	85.06	86.66	320,792	86.61
6/16/2025	86.71	87.21	85.06	85.56	326,025	85.51
6/13/2025	86.64	87.47	84.79	85.83	317,767	85.78
6/12/2025	88.44	89.08	87.28	87.71	335,367	87.66
6/11/2025	90.15	90.73	88.99	89.30	154,414	89.25
6/10/2025	90.07	90.30	88.62	89.89	215,357	89.84
6/09/2025	90.17	90.61	89.53	89.94	150,838	89.89
6/06/2025	90.60	90.60	88.54	89.54	174,632	89.49
6/05/2025	88.11	89.09	86.81	88.92	216,526	88.87
6/04/2025	88.04	88.79	87.67	87.76	140,911	87.71
6/03/2025	86.43	88.11	86.15	88.03	121,155	87.98
6/02/2025	86.06	86.50	84.60	86.33	202,657	86.28
5/30/2025	85.96	86.73	85.27	86.27	181,407	86.22
5/29/2025	86.78	87.04	85.25	86.22	135,791	86.17
5/28/2025	87.78	87.78	85.89	86.06	178,431	86.01
5/27/2025	85.82	87.80	85.27	87.68	269,913	87.63
5/23/2025	83.07	85.16	83.07	84.68	162,871	84.63
5/22/2025	84.90	85.49	84.20	84.77	177,725	84.72
5/21/2025	86.22	87.12	85.02	85.21	147,081	85.16
5/20/2025	87.28	88.36	87.28	87.35	150,369	87.30
5/19/2025	86.94	88.23	86.94	87.86	151,684	87.81
5/16/2025	88.63	89.28	87.93	88.99	259,715	88.94
5/15/2025	87.91	88.90	87.19	88.28	208,850	88.23
5/14/2025	90.20	90.58	88.42	88.56	296,333	88.51
5/13/2025	90.96	91.43	90.16	90.50	287,943	90.45
5/12/2025	91.17	91.28	88.91	90.53	263,446	90.48
5/09/2025	86.97	87.24	85.94	87.00	249,259	86.95
5/08/2025	82.85	87.33	82.75	86.81	320,722	86.76
5/07/2025	88.20	88.20	81.59	82.05	556,611	82.00
5/06/2025	83.18	86.39	82.97	85.97	507,887	85.92
5/05/2025	83.10	84.83	83.10	84.02	287,348	83.97