U.S. markets close in 4 hours 59 minutes

Arcosa, Inc. (ACA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.45+1.57 (+3.21%)
As of 11:00AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202149.2050.4549.0950.4550.4524,134
Sep 24, 202149.9550.0648.8648.8848.88233,800
Sep 23, 202149.5050.3948.7750.0250.02179,000
Sep 22, 202148.7549.6948.3549.2549.25259,300
Sep 21, 202150.2750.2748.5048.5048.50262,400
Sep 20, 202149.4550.1448.6249.9049.90343,500
Sep 17, 202150.5150.7749.7350.2550.25924,300
Sep 16, 202149.6850.2649.0749.7749.77443,900
Sep 15, 202148.4449.5348.2749.4549.45211,300
Sep 14, 202149.5149.5348.1848.5548.55159,200
Sep 13, 202149.4750.1848.9449.3349.33144,800
Sep 10, 202149.1149.9949.1149.1649.16243,500
Sep 09, 202148.9649.2248.2648.9348.93220,200
Sep 08, 202149.3749.6348.8049.2649.26140,300
Sep 07, 202150.7850.7849.6649.7249.72134,000
Sep 03, 202150.2851.0450.1550.6450.64193,800
Sep 02, 202150.5751.4850.2151.1851.18205,600
Sep 01, 202151.3051.5449.7850.3750.37137,300
Aug 31, 202151.2151.8950.6350.8250.82432,300
Aug 30, 202152.4952.5351.4551.4951.49124,600
Aug 27, 202151.1052.8951.0352.2352.23194,900
Aug 26, 202152.0552.0551.0751.1351.13187,200
Aug 25, 202151.4452.5051.1451.9451.94226,100
Aug 24, 202151.1651.3450.4751.3251.32141,900
Aug 23, 202150.8151.3150.3651.1251.12243,800
Aug 20, 202148.9750.6048.8950.5750.57328,000
Aug 19, 202148.8149.2948.5148.9048.90242,400
Aug 18, 202148.9249.6748.8749.3849.38281,800
Aug 17, 202149.7650.0748.7749.1749.17189,700
Aug 16, 202150.3450.9049.4950.4450.44225,500
Aug 13, 202150.8751.1350.5050.8850.88129,500
Aug 12, 202151.5052.0050.5051.1751.17374,600
Aug 11, 202151.1352.0850.4551.1351.131,158,800
Aug 10, 202150.1050.6249.2950.3250.321,132,800
Aug 09, 202150.7951.4150.2850.3050.30139,000
Aug 06, 202152.1352.4851.0551.3651.36208,900
Aug 05, 202150.3852.1050.3851.4251.42468,700
Aug 04, 202152.9053.3051.5852.1052.10392,600
Aug 03, 202154.1254.4453.0253.8553.85250,800
Aug 02, 202154.9156.4453.5253.6453.64144,400
Jul 30, 202155.0055.8854.5454.7654.76163,000
Jul 29, 202154.9955.5654.6055.1055.1097,800
Jul 28, 202153.8455.4453.1854.6954.69158,600
Jul 27, 202152.0453.6152.0453.5453.54223,300
Jul 26, 202153.0653.8152.4452.7352.73177,500
Jul 23, 202152.6352.7051.7752.5952.59138,100
Jul 22, 202153.4153.5352.0952.1152.11225,100
Jul 21, 202153.6554.7153.5753.5853.58182,400
Jul 20, 202152.1054.3251.9153.1253.12344,600
Jul 19, 202151.7251.9949.9351.8051.80333,800
Jul 16, 202154.5054.7552.4952.8052.80311,500
Jul 15, 202153.9654.8453.6653.8653.86141,100
Jul 14, 202155.7856.3854.4754.5454.54109,300
Jul 14, 20210.05 Dividend
Jul 13, 202155.8156.2555.1655.3655.31103,800
Jul 12, 202155.4056.5855.1456.3656.31126,900
Jul 09, 202155.6256.7355.6256.0155.96109,500
Jul 08, 202154.2955.3553.7154.6354.58199,400
Jul 07, 202156.0156.5454.8855.5455.49176,700
Jul 06, 202158.0958.0955.9156.3256.27176,400
Jul 02, 202158.5758.5757.5058.0457.99142,000
Jul 01, 202159.2659.2658.4458.6358.58168,900
Jun 30, 202158.7859.4958.1858.7458.69174,100
Jun 29, 202159.9360.3258.5058.7858.73171,400
Jun 28, 202159.4259.9158.7259.7959.74251,800
Jun 25, 202160.0060.4759.2559.3359.28534,300
Jun 24, 202158.3059.7857.6459.7459.69185,600
Jun 23, 202157.6158.5457.3557.7357.68148,300
Jun 22, 202157.0657.9256.2357.6657.61135,800
Jun 21, 202156.8857.9756.6357.6757.62170,000
Jun 18, 202158.1158.1155.3556.0756.02665,500
Jun 17, 202159.4759.4857.2357.5057.45161,600
Jun 16, 202160.0860.0859.0159.5559.50133,400
Jun 15, 202160.4660.5259.5560.3460.29152,700
Jun 14, 202161.3261.3260.2160.4660.41342,900
Jun 11, 202160.9161.3560.7061.0961.03122,600
Jun 10, 202161.4461.4459.8660.1960.14178,400
Jun 09, 202161.1061.4560.9461.2161.15229,500
Jun 08, 202159.4061.4358.6360.9260.86302,500
Jun 07, 202160.1660.2958.2759.3859.33218,100
Jun 04, 202161.4862.0559.8160.1560.10135,700
Jun 03, 202161.0061.3859.7661.1861.12179,700
Jun 02, 202162.8962.8960.8461.1261.06295,500
Jun 01, 202164.0764.1363.1463.1463.08215,800
May 28, 202162.4963.5862.1463.5063.44170,300
May 27, 202163.4764.5063.1763.7163.65184,600
May 26, 202161.8663.3561.8663.1563.09124,700
May 25, 202162.8463.4361.5561.5861.52213,600
May 24, 202162.7263.0061.8162.5762.51167,500
May 21, 202162.1462.7961.4762.2662.20181,000
May 20, 202160.7361.3059.9361.2661.20168,100
May 19, 202160.3360.6558.7160.6060.55179,800
May 18, 202162.0862.9961.2961.4161.35216,600
May 17, 202162.0762.6761.0862.2962.23136,100
May 14, 202161.6462.9461.1562.8862.82200,500
May 13, 202159.2561.6059.2561.0160.95268,900
May 12, 202162.2362.2359.0759.3259.27158,100
May 11, 202161.8662.8861.1762.6762.61225,200
May 10, 202165.2465.6663.2463.2463.18169,100
May 07, 202164.7865.7864.1165.0464.98121,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...