ACA - Arcosa, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201934.4434.6434.0834.3534.35647,900
Sep 19, 201934.8535.0434.2534.2534.25444,000
Sep 18, 201934.5034.7934.0234.7334.73417,700
Sep 17, 201934.4334.7334.0634.6034.60253,400
Sep 16, 201934.7535.0034.4634.6434.64213,800
Sep 13, 201934.5035.1134.4734.9334.93718,300
Sep 12, 201934.5834.8233.8834.4934.49495,100
Sep 11, 201934.5534.7934.3234.6834.68532,500
Sep 10, 201934.5035.0534.2734.5234.52696,000
Sep 09, 201933.9734.5433.9134.4434.44326,700
Sep 06, 201933.9533.9533.5033.8333.83213,300
Sep 05, 201933.7734.3133.7533.9033.90381,000
Sep 04, 201932.4233.5332.4233.4233.42337,000
Sep 03, 201932.0932.3631.6232.0432.04569,000
Aug 30, 201932.1832.8431.8832.4932.49241,400
Aug 29, 201931.8732.2731.6632.0132.01203,600
Aug 28, 201931.0031.7330.7131.5131.51174,400
Aug 27, 201932.2632.2630.8431.1831.18230,400
Aug 26, 201932.3332.8431.6532.0232.02213,200
Aug 23, 201933.1933.3631.5231.8231.82301,600
Aug 22, 201933.5233.8133.1133.3733.37237,700
Aug 21, 201933.0533.6032.9433.5033.50625,300
Aug 20, 201932.3432.9532.2632.6632.66251,300
Aug 19, 201932.5533.4332.2732.4632.46253,200
Aug 16, 201931.2532.4231.2532.0332.03388,700
Aug 15, 201931.8232.1330.7231.0131.01300,100
Aug 14, 201932.3132.5031.3431.7731.77388,100
Aug 13, 201932.3633.7232.3632.9232.92373,600
Aug 12, 201932.8833.0832.3932.7332.73504,400
Aug 09, 201934.0334.0332.8033.1133.11347,900
Aug 08, 201933.8934.3633.8934.0334.03446,000
Aug 07, 201934.1034.1232.9633.5833.58288,000
Aug 06, 201934.5034.8133.8934.4534.45376,300
Aug 05, 201934.7035.0033.5034.3934.39639,600
Aug 02, 201936.0036.7834.5535.1635.16840,100
Aug 01, 201937.3237.3535.6835.8335.83263,100
Jul 31, 201937.2237.9937.2237.5037.50497,300
Jul 30, 201935.5037.3035.5037.2637.26502,200
Jul 29, 201936.3736.5835.4735.7135.71337,400
Jul 26, 201936.3936.8236.1736.4536.45350,000
Jul 25, 201937.2937.9036.1636.3036.30161,300
Jul 24, 201936.4537.7236.4537.3537.35214,200
Jul 23, 201935.8836.8535.8736.7536.75195,800
Jul 22, 201936.3436.6035.5135.7435.74204,600
Jul 19, 201936.6237.0236.4136.4436.44328,400
Jul 18, 201936.5636.8036.0136.7236.72249,100
Jul 17, 201936.4136.9236.2836.6836.68224,300
Jul 16, 201935.4936.8335.4436.6636.66282,600
Jul 15, 201936.0336.1235.1335.5035.50237,600
Jul 12, 201936.6836.8036.0336.0336.03222,000
Jul 12, 20190.05 Dividend
Jul 11, 201936.4536.6935.8736.6936.64292,800
Jul 10, 201937.2437.3436.0236.4136.36908,600
Jul 09, 201937.2137.6436.8337.1337.08529,600
Jul 08, 201937.1037.7636.5437.3137.26603,900
Jul 05, 201936.2637.4836.2637.2937.24360,900
Jul 03, 201937.9738.0336.2936.3936.34219,200
Jul 02, 201937.7138.1037.4637.8837.83415,200
Jul 01, 201938.1538.6837.2537.6837.63414,800
Jun 28, 201937.0637.9336.8837.6337.585,586,000
Jun 27, 201936.4837.8536.4836.9836.93472,400
Jun 26, 201935.9336.8435.9336.5036.45582,300
Jun 25, 201936.1936.5435.6135.9035.85372,100
Jun 24, 201936.5637.0035.8836.3536.30311,000
Jun 21, 201936.4137.2436.1336.5736.52751,700
Jun 20, 201936.5937.2036.0536.3936.34451,000
Jun 19, 201936.2436.3835.6636.0335.98501,700
Jun 18, 201935.7636.6835.7636.2136.16349,700
Jun 17, 201936.5536.9235.4435.4635.41406,000
Jun 14, 201937.0237.0436.3236.3436.29333,800
Jun 13, 201936.1837.0936.0237.0036.95516,800
Jun 12, 201936.9537.4635.6435.9835.931,141,400
Jun 11, 201939.0639.0636.7236.8636.81284,900
Jun 10, 201938.4839.7438.4038.6938.64687,000
Jun 07, 201937.2439.1437.1538.3438.29758,200
Jun 06, 201936.2437.4236.0537.0637.01434,400
Jun 05, 201935.5136.6335.2336.2036.15364,300
Jun 04, 201935.0035.7134.2935.5235.47237,700
Jun 03, 201933.8734.8533.6134.6334.58342,000
May 31, 201934.5934.6633.6633.8933.84303,300
May 30, 201934.2635.6734.2635.0034.95247,000
May 29, 201934.2334.7133.6934.2434.19135,800
May 28, 201934.3634.9034.2634.5534.50202,600
May 24, 201935.3636.0034.2734.4234.37395,400
May 23, 201935.6435.7534.7535.3835.33252,500
May 22, 201936.0836.6935.7536.0335.98293,600
May 21, 201935.5636.5335.3636.3736.32465,700
May 20, 201935.4035.9034.9035.3935.34459,000
May 17, 201935.8036.2335.2435.5835.53388,500
May 16, 201936.1036.9836.0936.2736.22123,800
May 15, 201935.8037.0635.7436.1636.11159,700
May 14, 201935.4836.4535.4236.1136.06303,300
May 13, 201935.1735.9435.1235.6135.56216,800
May 10, 201935.6335.9135.2035.8835.83174,000
May 09, 201935.9236.3535.1336.0636.01159,200
May 08, 201936.5636.6036.0136.2936.24238,900
May 07, 201937.1337.1336.0336.6036.55338,700
May 06, 201936.1938.0036.1037.6237.57624,300
May 03, 201933.5938.6532.5037.4337.381,383,300
May 02, 201930.8030.9929.7530.2930.25291,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...