Arcosa, Inc. Common Stock (ACA)

129.41
+0.55 (0.43%)
NYSE· Last Trade: May 14th, 11:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/13/2026127.50129.04125.99128.86208,857128.86
5/12/2026128.97129.35124.92127.55301,805127.55
5/11/2026129.20132.27128.02129.60401,627129.60
5/08/2026128.78130.03127.20129.94249,592129.94
5/07/2026131.58131.58126.71128.04279,153128.04
5/06/2026133.47135.58129.52131.39351,894131.39
5/05/2026124.60131.36123.25131.25304,429131.25
5/04/2026124.50128.71122.83123.19511,757123.19
5/01/2026119.56126.58118.11124.76560,895124.76
4/30/2026117.17128.95117.17126.47515,650126.47
4/29/2026118.01118.64116.16116.45210,905116.45
4/28/2026120.24120.25116.62117.90244,570117.90
4/27/2026119.23120.64117.40120.44316,841120.44
4/24/2026120.00121.05118.38119.44220,340119.44
4/23/2026117.97121.97117.97120.19202,335120.19
4/22/2026115.55118.53115.55117.83234,995117.83
4/21/2026114.50115.65112.76114.43281,634114.43
4/20/2026114.01114.92113.78114.44144,732114.44
4/17/2026113.18116.37112.80114.48480,419114.48
4/16/2026110.79112.57109.83110.79265,798110.79
4/15/2026114.46115.00110.99111.26208,965111.26
4/14/2026114.53114.53111.61114.24184,721114.19
4/13/2026112.43114.54111.53114.47240,477114.42
4/10/2026112.14112.42111.01111.60207,879111.55
4/09/2026109.22113.15109.22112.01180,370111.96
4/08/2026110.89113.30109.77110.10392,653110.05
4/07/2026105.68107.62105.03106.21236,048106.16
4/06/2026106.43107.22105.04106.28271,590106.23
4/02/2026105.60109.01104.38107.70308,384107.65
4/01/2026107.01109.50106.14108.02316,477107.97
3/31/2026104.07107.00102.42106.14259,358106.09
3/30/2026103.64103.9099.99102.09344,711102.05
3/27/2026105.32106.86102.53102.85305,959102.81
3/26/2026105.18106.09103.86105.19318,594105.14
3/25/2026107.67108.53105.28106.72215,972106.67
3/24/2026102.91107.48102.91105.99335,791105.94
3/23/2026104.31106.89103.25104.26229,744104.21
3/20/2026102.52102.5299.86100.68656,318100.64
3/19/2026102.29103.50101.22102.17239,495102.13
3/18/2026104.57105.78103.68103.85362,542103.81
3/17/2026107.04107.32104.99105.24298,125105.19
3/16/2026107.31109.03105.31105.88270,989105.83
3/13/2026107.76108.76104.56105.68266,213105.63
3/12/2026108.22109.84106.12107.13467,253107.08
3/11/2026107.91111.56107.46110.32404,689110.27
3/10/2026109.00112.24108.08108.24420,772108.19
3/09/2026107.10110.55104.56109.93654,311109.88
3/06/2026107.99109.90107.08109.49467,812109.44
3/05/2026111.50112.20108.98111.28527,101111.23
3/04/2026111.03112.94109.33112.56360,520112.51
3/03/2026104.96110.83101.61110.31452,216110.26
3/02/2026106.46112.03103.88108.62680,228108.57
2/27/2026118.90121.52105.38107.481,002,147107.43
2/26/2026127.00127.76123.83127.50322,921127.44
2/25/2026125.89130.15124.80126.67416,925126.61
2/24/2026122.74125.44121.45124.92263,826124.86
2/23/2026125.89126.98121.52122.47275,168122.42
2/20/2026124.60127.47124.60126.32230,213126.27
2/19/2026121.96124.63121.52124.54225,639124.48
2/18/2026125.00126.73122.35123.08226,753123.03
2/17/2026126.77127.25124.53125.14166,967125.08