Arcosa, Inc. ACA
NYSE · United States · Non-Energy Minerals
$146.15+0.15 (+0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $146.15 | +0.10% | $146.15 | $146.28 | $146.04 | 626.20K |
| 2026-09-29 | $146.00 | -0.36% | $146.55 | $146.64 | $146.00 | 1.01M |
| 2026-09-28 | $146.53 | -0.06% | $146.52 | $146.70 | $146.30 | 1.17M |
| 2026-09-25 | $146.62 | +0.07% | $146.70 | $146.76 | $146.42 | 492.30K |
| 2026-09-24 | $146.52 | +0.01% | $146.52 | $146.74 | $146.36 | 768.10K |
| 2026-09-23 | $146.50 | -0.07% | $146.45 | $146.82 | $146.27 | 642.10K |
| 2026-09-22 | $146.60 | +0.26% | $146.44 | $146.76 | $146.06 | 1.05M |
| 2026-09-21 | $146.22 | +0.26% | $146.48 | $146.50 | $146.00 | 522.00K |
| 2026-09-18 | $145.84 | +0.27% | $145.45 | $145.84 | $145.45 | 1.25M |
| 2026-09-17 | $145.45 | +0.21% | $145.60 | $145.64 | $145.41 | 718.70K |
| 2026-09-16 | $145.14 | -0.01% | $145.27 | $145.45 | $145.10 | 753.10K |
| 2026-09-15 | $145.15 | 0.00% | $145.12 | $145.29 | $145.06 | 496.20K |
| 2026-09-14 | $145.15 | +0.10% | $145.20 | $145.28 | $145.05 | 643.80K |
| 2026-09-11 | $145.00 | -0.17% | $145.48 | $145.60 | $145.00 | 633.20K |
| 2026-09-10 | $145.25 | -0.10% | $145.40 | $145.50 | $145.19 | 974.30K |
| 2026-09-09 | $145.39 | -0.18% | $145.57 | $145.70 | $145.39 | 659.70K |
| 2026-09-08 | $145.65 | +0.14% | $145.52 | $145.77 | $145.50 | 509.90K |
| 2026-09-04 | $145.45 | -0.02% | $145.56 | $145.65 | $145.45 | 755.70K |
| 2026-09-03 | $145.48 | +0.02% | $145.60 | $145.67 | $145.48 | 611.10K |
| 2026-09-02 | $145.45 | -0.02% | $145.40 | $145.60 | $145.40 | 499.40K |
| 2026-09-01 | $145.48 | +0.12% | $145.26 | $145.50 | $145.26 | 523.10K |
| 2026-08-31 | $145.30 | +0.01% | $145.26 | $145.50 | $145.26 | 582.70K |
| 2026-08-28 | $145.28 | -0.14% | $145.45 | $145.50 | $145.25 | 484.10K |
| 2026-08-27 | $145.49 | +0.16% | $145.35 | $145.55 | $145.34 | 397.60K |
| 2026-08-26 | $145.26 | +0.01% | $145.35 | $145.56 | $145.26 | 413.80K |
| 2026-08-25 | $145.25 | -0.01% | $145.47 | $145.47 | $145.25 | 638.00K |
| 2026-08-24 | $145.27 | +0.26% | $145.21 | $145.39 | $145.17 | 466.90K |
| 2026-08-21 | $144.90 | -0.34% | $145.41 | $145.50 | $144.90 | 663.80K |
| 2026-08-20 | $145.40 | +0.10% | $145.13 | $145.50 | $145.13 | 303.30K |
| 2026-08-19 | $145.25 | -0.07% | $145.40 | $145.41 | $145.16 | 621.10K |
| 2026-08-18 | $145.35 | +0.23% | $145.17 | $145.43 | $145.17 | 537.90K |
| 2026-08-17 | $145.01 | -0.27% | $145.37 | $145.48 | $144.97 | 700.70K |
| 2026-08-14 | $145.40 | +0.30% | $145.20 | $145.46 | $145.10 | 459.80K |
| 2026-08-13 | $144.96 | -0.06% | $145.42 | $145.42 | $144.96 | 568.90K |
| 2026-08-12 | $145.05 | +0.10% | $145.24 | $145.39 | $145.00 | 631.00K |
| 2026-08-11 | $144.91 | +0.12% | $144.99 | $145.10 | $144.83 | 636.40K |
| 2026-08-10 | $144.73 | -0.08% | $144.85 | $145.04 | $144.70 | 672.60K |
| 2026-08-07 | $144.84 | -0.03% | $144.92 | $145.12 | $144.76 | 491.20K |
| 2026-08-06 | $144.89 | -0.30% | $145.50 | $145.74 | $144.89 | 823.90K |
| 2026-08-05 | $145.32 | +0.07% | $145.33 | $145.50 | $145.20 | 665.40K |
| 2026-08-04 | $145.22 | -0.07% | $145.75 | $145.75 | $145.22 | 661.50K |
| 2026-08-03 | $145.32 | +0.08% | $145.21 | $145.98 | $145.10 | 505.20K |
| 2026-07-31 | $145.20 | -0.02% | $145.35 | $145.49 | $144.94 | 599.50K |
| 2026-07-30 | $145.23 | +0.25% | $145.35 | $145.42 | $144.99 | 470.20K |
| 2026-07-29 | $144.87 | -0.28% | $145.25 | $145.54 | $144.75 | 990.40K |
| 2026-07-28 | $145.28 | -0.02% | $145.25 | $145.35 | $145.14 | 632.70K |
| 2026-07-27 | $145.31 | +0.21% | $145.46 | $145.46 | $145.05 | 600.10K |
| 2026-07-24 | $145.00 | -0.08% | $145.17 | $145.33 | $144.93 | 570.60K |
| 2026-07-23 | $145.11 | -0.01% | $144.66 | $145.11 | $144.46 | 568.60K |
| 2026-07-22 | $145.13 | +0.33% | $144.70 | $145.15 | $144.38 | 1.09M |
| 2026-07-21 | $144.65 | -0.06% | $145.00 | $145.06 | $144.60 | 591.80K |
| 2026-07-20 | $144.74 | -0.19% | $145.40 | $145.40 | $144.71 | 549.40K |
| 2026-07-17 | $145.01 | +0.01% | $144.90 | $145.15 | $144.74 | 2.18M |
| 2026-07-16 | $145.00 | +0.10% | $144.95 | $145.10 | $144.86 | 637.40K |
| 2026-07-15 | $144.85 | -0.16% | $145.05 | $145.23 | $144.77 | 1.15M |
| 2026-07-14 | $145.08 | +0.11% | $145.49 | $145.76 | $145.02 | 882.00K |
| 2026-07-13 | $144.92 | -0.06% | $145.05 | $145.49 | $144.78 | 748.40K |
| 2026-07-10 | $145.00 | +0.02% | $145.03 | $145.47 | $144.88 | 380.80K |
| 2026-07-09 | $144.97 | -0.28% | $145.50 | $145.65 | $144.87 | 404.40K |
| 2026-07-08 | $145.38 | +0.44% | $144.61 | $145.38 | $144.61 | 685.30K |
| 2026-07-07 | $144.75 | -0.43% | $144.81 | $145.25 | $144.56 | 545.10K |
| 2026-07-06 | $145.38 | +0.28% | $145.20 | $145.68 | $144.65 | 500.40K |
| 2026-07-02 | $144.97 | +0.21% | $145.01 | $145.23 | $144.50 | 1.34M |
| 2026-07-01 | $144.66 | -0.43% | $144.88 | $146.00 | $144.66 | 824.00K |
| 2026-06-30 | $145.29 | +0.46% | $144.99 | $145.29 | $144.76 | 522.70K |
| 2026-06-29 | $144.62 | +0.08% | $144.50 | $144.80 | $144.21 | 1.27M |
| 2026-06-26 | $144.50 | -0.32% | $144.60 | $145.28 | $144.43 | 2.21M |
| 2026-06-25 | $144.96 | +0.43% | $144.30 | $145.12 | $144.00 | 1.96M |
| 2026-06-24 | $144.34 | -0.40% | $144.92 | $145.00 | $144.27 | 1.70M |
| 2026-06-23 | $144.92 | +0.01% | $144.28 | $145.27 | $144.15 | 2.53M |
| 2026-06-22 | $144.90 | +6.67% | $145.00 | $146.92 | $143.96 | 4.46M |
| 2026-06-18 | $135.84 | +2.04% | $135.63 | $137.76 | $134.09 | 686.80K |
| 2026-06-17 | $133.13 | +0.35% | $133.05 | $136.00 | $132.62 | 403.70K |
| 2026-06-16 | $132.66 | +3.29% | $129.74 | $133.38 | $127.01 | 279.90K |
| 2026-06-15 | $128.44 | -0.83% | $131.16 | $133.52 | $128.35 | 263.30K |
| 2026-06-12 | $129.51 | +2.02% | $128.25 | $130.79 | $127.95 | 262.40K |
| 2026-06-11 | $126.95 | +3.34% | $124.78 | $126.95 | $122.40 | 273.60K |
| 2026-06-10 | $122.85 | -3.53% | $128.95 | $129.04 | $122.84 | 293.10K |
| 2026-06-09 | $127.34 | +3.08% | $125.66 | $127.57 | $123.94 | 350.30K |
| 2026-06-08 | $123.54 | +0.86% | $123.29 | $125.64 | $121.15 | 300.90K |
| 2026-06-05 | $122.49 | -1.25% | $123.00 | $123.95 | $121.39 | 241.30K |
| 2026-06-04 | $124.04 | +0.19% | $123.14 | $124.92 | $122.67 | 262.10K |
| 2026-06-03 | $123.80 | +0.77% | $121.94 | $124.38 | $121.60 | 328.40K |
| 2026-06-02 | $122.85 | -1.44% | $124.83 | $127.81 | $122.81 | 226.20K |
| 2026-06-01 | $124.64 | -1.66% | $125.44 | $125.84 | $121.17 | 248.60K |
| 2026-05-29 | $126.75 | -0.31% | $128.00 | $128.71 | $126.32 | 215.20K |
| 2026-05-28 | $127.14 | +0.32% | $128.85 | $128.85 | $120.76 | 247.40K |
| 2026-05-27 | $126.74 | +0.92% | $126.44 | $127.95 | $125.21 | 172.50K |
| 2026-05-26 | $125.59 | +4.01% | $123.67 | $126.18 | $121.72 | 290.40K |
| 2026-05-22 | $120.75 | +1.34% | $120.14 | $120.99 | $117.17 | 334.10K |