Arcosa, Inc. Common Stock (ACA)

124.92
+2.45 (2.00%)
NYSE · Last Trade: Feb 24th, 8:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/22/2025111.62112.91110.70112.22191,709112.17
12/19/2025109.17111.74109.17111.22570,532111.17
12/18/2025109.40109.93108.47109.68255,581109.63
12/17/2025109.58111.07107.19108.20200,234108.15
12/16/2025110.18110.89107.86109.82272,602109.77
12/15/2025111.10111.10109.28109.78242,177109.73
12/12/2025113.24113.25109.93110.84187,297110.79
12/11/2025111.00113.11110.25112.98228,358112.93
12/10/2025108.74111.82108.57110.84287,975110.79
12/09/2025106.72108.84106.53108.26234,521108.21
12/08/2025108.19109.42106.96107.05200,972107.00
12/05/2025107.38108.14106.47107.29228,228107.24
12/04/2025106.24107.85105.45107.16184,576107.11
12/03/2025106.21108.09103.57107.03264,402106.98
12/02/2025106.35106.66105.13106.09213,762106.04
12/01/2025105.20106.66103.57105.78197,645105.73
11/28/2025106.39106.90105.81106.54104,283106.49
11/26/2025105.26108.50105.26106.42385,259106.37
11/25/2025104.00107.13104.00106.18236,034106.13