ACA - Arcosa, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201930.8431.5330.7730.8130.81818,700
Apr 22, 201929.7231.0629.4530.9630.96363,100
Apr 18, 201930.2730.2729.5229.9129.91324,800
Apr 17, 201930.4930.7330.1130.2530.25182,900
Apr 16, 201930.7130.9230.3530.5330.5385,100
Apr 15, 201930.4931.0130.4030.7130.7181,200
Apr 12, 201930.9331.4830.2530.6030.60124,300
Apr 12, 20190.05 Dividend
Apr 11, 201930.8531.0930.6730.8730.82110,700
Apr 10, 201930.7331.1730.4430.8730.82179,400
Apr 09, 201930.8431.0630.5830.8230.77132,800
Apr 08, 201931.2731.5830.9531.1131.06106,400
Apr 05, 201931.5431.6830.9231.3031.25155,200
Apr 04, 201931.4832.3131.4631.5931.54229,800
Apr 03, 201931.1632.2531.1631.5131.46364,900
Apr 02, 201930.7131.4930.0630.9030.85151,300
Apr 01, 201930.8031.9830.4830.7230.67312,300
Mar 29, 201929.7730.8429.7030.5530.50401,500
Mar 28, 201928.8930.5728.8929.7529.70435,600
Mar 27, 201929.2429.5328.3428.7628.71468,900
Mar 26, 201928.9429.6828.9429.2529.20459,400
Mar 25, 201929.1429.8128.3428.8428.79658,400
Mar 22, 201929.9330.7829.0029.0428.99385,300
Mar 21, 201929.7730.4029.7329.7429.69538,000
Mar 20, 201930.0030.6528.9129.8929.84449,700
Mar 19, 201931.5031.6929.8329.9629.91511,300
Mar 18, 201931.6732.2831.4531.5231.47364,700
Mar 15, 201932.3232.8831.5531.9331.881,034,400
Mar 14, 201932.9533.2631.7032.1032.05316,000
Mar 13, 201934.0334.3332.9332.9532.90372,700
Mar 12, 201934.1734.6333.6133.9333.88116,500
Mar 11, 201933.6534.2933.5734.1034.04133,400
Mar 08, 201933.0633.9432.2733.7233.67120,600
Mar 07, 201934.1234.2833.0633.2033.15395,500
Mar 06, 201934.7734.8034.1434.2034.14176,300
Mar 05, 201935.0035.1534.2534.6534.59351,600
Mar 04, 201934.1634.9233.7034.8834.82361,900
Mar 01, 201933.6134.3932.8033.9333.88314,000
Feb 28, 201933.6534.9932.8133.4933.44485,900
Feb 27, 201931.4931.9331.3131.8931.84145,900
Feb 26, 201931.4832.2330.9631.5531.50179,600
Feb 25, 201931.1731.6431.0231.4231.37315,900
Feb 22, 201931.5731.7830.9631.0030.95221,300
Feb 21, 201932.1332.1831.1131.5231.47265,800
Feb 20, 201931.6532.3831.3732.2132.16413,300
Feb 19, 201931.3232.5030.8031.5931.54321,600
Feb 15, 201930.5031.6030.2531.4631.41374,600
Feb 14, 201929.6930.5829.5930.3930.34282,000
Feb 13, 201929.8130.4628.5129.7529.70260,300
Feb 12, 201929.7431.5829.6629.9329.88460,800
Feb 11, 201929.4929.6529.3129.6029.55145,200
Feb 08, 201929.4129.7128.9529.5329.4893,600
Feb 07, 201929.3629.9029.1229.4229.37209,400
Feb 06, 201929.5229.6529.0729.3629.31209,000
Feb 05, 201929.6130.1029.0029.6329.58228,500
Feb 04, 201928.9429.5328.7029.5029.45132,800
Feb 01, 201929.3929.6528.7629.0028.9596,400
Jan 31, 201928.9729.9128.9329.4329.38291,200
Jan 30, 201929.2929.6828.2229.0629.01148,000
Jan 29, 201928.6729.4828.5929.1229.07137,600
Jan 28, 201928.9829.0728.3728.5328.48284,600
Jan 25, 201929.1429.6228.7829.3529.30237,400
Jan 24, 201928.6629.2528.6429.0028.95268,300
Jan 23, 201929.1729.2428.1828.6728.62167,200
Jan 22, 201929.3629.6128.7529.0028.95343,800
Jan 18, 201929.9730.2429.4029.8129.76459,300
Jan 17, 201929.4129.8729.3629.7829.73262,100
Jan 16, 201929.3930.0229.2429.6629.61229,900
Jan 15, 201929.6029.8728.2929.5729.52209,900
Jan 14, 201929.1930.2529.1929.6629.61145,200
Jan 14, 20190.05 Dividend
Jan 11, 201928.4429.3628.2529.2829.18192,400
Jan 10, 201929.1129.5528.5228.7128.61134,600
Jan 09, 201930.1730.1729.2229.2529.15198,700
Jan 08, 201930.7931.0029.9930.2230.12598,200
Jan 07, 201929.0030.5128.6330.4530.35723,600
Jan 04, 201928.5029.3528.3929.0128.91223,000
Jan 03, 201928.0528.6027.9628.2828.19309,600
Jan 02, 201927.4828.2726.5728.2628.17334,500
Dec 31, 201827.6228.1626.9127.6927.60207,900
Dec 28, 201826.5427.8826.3827.4527.36226,300
Dec 27, 201825.4826.4824.3826.4626.37481,500
Dec 26, 201824.6326.0024.6325.7225.63222,600
Dec 24, 201824.4924.8324.4024.7024.62180,900
Dec 21, 201824.4324.7023.6324.4924.411,197,500
Dec 20, 201823.0724.6922.9424.4624.38697,500
Dec 19, 201823.2424.1522.9923.1223.04651,300
Dec 18, 201823.8024.2223.1123.2723.19470,000
Dec 17, 201824.3024.3123.6523.7523.67541,500
Dec 14, 201824.6025.1724.2124.3724.29533,300
Dec 13, 201824.9425.1524.4924.7724.69546,500
Dec 12, 201824.0824.6423.4024.5124.43649,000
Dec 11, 201825.5225.6523.9723.9723.89417,900
Dec 10, 201825.8626.4425.0025.1225.04519,000
Dec 07, 201828.0228.8126.3026.3326.24396,200
Dec 06, 201826.3927.3726.2026.5226.43458,500
Dec 04, 201829.1229.3926.7626.8226.73331,300
Dec 03, 201828.0029.8227.2829.3329.23486,200
Nov 30, 201826.0127.6426.0127.3427.25428,800
Nov 29, 201827.9228.2626.0026.2726.18382,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...