Arcosa, Inc. Common Stock (ACA)

145.20
-0.03 (-0.02%)
NYSE· Last Trade: Aug 1st, 2:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026145.35145.49144.94145.20599,503145.20
7/30/2026145.35145.42144.99145.23470,243145.23
7/29/2026145.25145.54144.75144.87990,374144.87
7/28/2026145.25145.34145.14145.28632,748145.28
7/27/2026145.46145.46145.05145.31600,122145.31
7/24/2026145.17145.33144.93145.00570,640145.00
7/23/2026144.66145.11144.47145.11568,610145.11
7/22/2026144.70145.15144.38145.131,086,410145.13
7/21/2026145.00145.06144.60144.65591,850144.65
7/20/2026145.40145.40144.71144.74549,394144.74
7/17/2026144.90145.15144.74145.012,181,726145.01
7/16/2026144.95145.10144.86145.00637,358145.00
7/15/2026145.05145.22144.77144.851,147,684144.85
7/14/2026145.49145.76145.02145.08881,995145.03
7/13/2026145.05145.49144.78144.92748,402144.87
7/10/2026145.03145.47144.88145.00380,776144.95
7/09/2026145.50145.65144.87144.97404,395144.92
7/08/2026144.61145.38144.61145.38685,335145.33
7/07/2026144.81145.25144.56144.75545,150144.70
7/06/2026145.20145.68144.65145.38500,365145.33
7/02/2026145.01145.23144.50144.971,343,721144.92
7/01/2026144.88146.00144.66144.66824,032144.61
6/30/2026144.99145.29144.76145.29522,697145.24
6/29/2026144.50144.80144.21144.621,270,493144.57
6/26/2026144.60145.28144.43144.502,211,805144.45
6/25/2026144.30145.12144.00144.961,955,419144.91
6/24/2026144.92145.00144.27144.341,703,160144.29
6/23/2026144.28145.27144.15144.922,532,286144.87
6/22/2026145.00146.92143.96144.904,455,343144.85
6/18/2026135.63137.76134.09135.84686,818135.79
6/17/2026133.05136.00132.62133.13403,660133.08
6/16/2026129.74133.38127.01132.66279,915132.61
6/15/2026131.16133.52128.35128.44263,306128.40
6/12/2026128.25130.79127.95129.51262,454129.47
6/11/2026124.78126.95122.41126.95273,645126.91
6/10/2026128.95129.04122.84122.85293,142122.81
6/09/2026125.66127.57123.94127.34350,317127.30
6/08/2026123.29125.64121.16123.54300,879123.50
6/05/2026123.00123.95121.39122.49241,294122.45
6/04/2026123.14124.92122.67124.04262,095124.00
6/03/2026121.94124.38121.60123.80328,383123.76
6/02/2026124.83127.81122.81122.85226,208122.81
6/01/2026125.44125.84121.17124.64248,575124.60
5/29/2026128.00128.71126.32126.75215,185126.71
5/28/2026128.85128.85120.76127.14247,377127.10
5/27/2026126.44127.95125.22126.74172,520126.70
5/26/2026123.67126.17121.72125.59290,386125.55
5/22/2026120.14120.99117.17120.75334,069120.71
5/21/2026118.66119.23116.44119.15250,749119.11
5/20/2026118.03120.35115.96120.24227,460120.20
5/19/2026120.96120.96115.59117.24264,273117.20
5/18/2026124.70124.70121.05122.12197,701122.08
5/15/2026128.13128.13123.49124.14233,457124.10
5/14/2026130.53132.09128.24129.91215,188129.87
5/13/2026127.50129.04125.99128.86208,857128.82
5/12/2026128.97129.35124.92127.55301,805127.51
5/11/2026129.20132.27128.02129.60401,627129.56
5/08/2026128.78130.03127.20129.94249,592129.90
5/07/2026131.58131.58126.71128.04279,153128.00
5/06/2026133.47135.58129.52131.39351,894131.34
5/05/2026124.60131.36123.25131.25304,429131.21
5/04/2026124.50128.71122.83123.19511,757123.15
5/01/2026119.56126.58118.11124.76560,895124.72