Arcosa, Inc. Common Stock (ACA)

100.68
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 6:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026102.52102.5299.86100.68656,318100.68
3/19/2026102.29103.50101.22102.17239,495102.17
3/18/2026104.57105.78103.68103.85362,542103.85
3/17/2026107.04107.32104.99105.24298,125105.24
3/16/2026107.31109.03105.31105.88270,989105.88
3/13/2026107.76108.76104.56105.68266,213105.68
3/12/2026108.22109.84106.12107.13467,253107.13
3/11/2026107.91111.56107.46110.32404,689110.32
3/10/2026109.00112.24108.08108.24420,772108.24
3/09/2026107.10110.55104.56109.93654,311109.93
3/06/2026107.99109.90107.08109.49467,812109.49
3/05/2026111.50112.20108.98111.28527,101111.28
3/04/2026111.03112.94109.33112.56360,520112.56
3/03/2026104.96110.83101.61110.31452,216110.31
3/02/2026106.46112.03103.88108.62680,228108.62
2/27/2026118.90121.52105.38107.481,002,147107.48
2/26/2026127.00127.76123.83127.50322,921127.50
2/25/2026125.89130.15124.80126.67416,925126.67
2/24/2026122.74125.44121.45124.92263,826124.92
2/23/2026125.89126.98121.52122.47275,168122.47
2/20/2026124.60127.47124.60126.32230,213126.32
2/19/2026121.96124.63121.52124.54225,639124.54
2/18/2026125.00126.73122.35123.08226,753123.08
2/17/2026126.77127.25124.53125.14166,967125.14
2/13/2026127.26129.47126.50127.47219,572127.47
2/12/2026129.41130.74126.08126.72152,153126.72
2/11/2026129.48131.00127.21127.84147,047127.84
2/10/2026127.21128.72125.38128.17231,596128.17
2/09/2026124.00127.40124.00126.56255,415126.56
2/06/2026121.99125.20121.99124.74312,866124.74
2/05/2026118.64121.16118.67120.83275,455120.83
2/04/2026119.23119.97116.89118.99144,209118.99
2/03/2026116.94118.90116.28117.87133,303117.87
2/02/2026114.19116.97113.54116.38163,401116.38
1/30/2026113.01114.86112.64114.47311,952114.47
1/29/2026113.59115.19112.83114.64185,136114.64
1/28/2026114.95115.38112.78113.05183,842113.05
1/27/2026113.87114.97113.50114.42109,023114.42
1/26/2026113.79114.84112.96113.76206,342113.76
1/23/2026115.59116.27112.91113.50214,971113.50
1/22/2026118.13118.83116.05116.67194,223116.67
1/21/2026113.87117.41113.87117.31208,636117.31
1/20/2026113.48114.23111.96112.92135,371112.92
1/16/2026114.99116.03114.08115.26291,552115.26
1/15/2026113.00116.33113.00115.77351,309115.77
1/14/2026112.50116.09110.49112.30293,980112.25
1/13/2026111.31111.37109.21111.17205,071111.12
1/12/2026110.78111.34110.41110.79160,994110.74
1/09/2026109.16111.52109.16111.42209,647111.37
1/08/2026107.10108.86106.83108.40179,494108.35
1/07/2026108.22108.60105.99107.48232,084107.43
1/06/2026107.99108.83105.99108.48231,087108.43
1/05/2026106.33110.55106.33108.86203,513108.81
1/02/2026106.87107.94105.77106.79216,870106.74
12/31/2025107.45108.06105.92106.32147,867106.27
12/30/2025109.16109.95108.05108.05120,804108.00
12/29/2025110.39110.39108.81109.30171,614109.25
12/26/2025110.68110.81109.71110.2874,504110.23
12/24/2025111.57111.63110.19110.8898,744110.83
12/23/2025111.48111.72110.56111.17119,974111.12