ACA - Arcosa, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201935.7636.6835.7636.2136.21347,200
Jun 17, 201936.5536.9235.4435.4635.46406,000
Jun 14, 201937.0237.0436.3236.3436.34333,800
Jun 13, 201936.1837.0936.0237.0037.00516,800
Jun 12, 201936.9537.4635.6435.9835.981,141,400
Jun 11, 201939.0639.0636.7236.8636.86284,900
Jun 10, 201938.4839.7438.4038.6938.69687,000
Jun 07, 201937.2439.1437.1538.3438.34758,200
Jun 06, 201936.2437.4236.0537.0637.06434,400
Jun 05, 201935.5136.6335.2336.2036.20364,300
Jun 04, 201935.0035.7134.2935.5235.52237,700
Jun 03, 201933.8734.8533.6134.6334.63342,000
May 31, 201934.5934.6633.6633.8933.89303,300
May 30, 201934.2635.6734.2635.0035.00247,000
May 29, 201934.2334.7133.6934.2434.24135,800
May 28, 201934.3634.9034.2634.5534.55202,600
May 24, 201935.3636.0034.2734.4234.42395,400
May 23, 201935.6435.7534.7535.3835.38252,500
May 22, 201936.0836.6935.7536.0336.03293,600
May 21, 201935.5636.5335.3636.3736.37465,700
May 20, 201935.4035.9034.9035.3935.39459,000
May 17, 201935.8036.2335.2435.5835.58388,500
May 16, 201936.1036.9836.0936.2736.27123,800
May 15, 201935.8037.0635.7436.1636.16159,700
May 14, 201935.4836.4535.4236.1136.11303,300
May 13, 201935.1735.9435.1235.6135.61216,800
May 10, 201935.6335.9135.2035.8835.88174,000
May 09, 201935.9236.3535.1336.0636.06159,200
May 08, 201936.5636.6036.0136.2936.29238,900
May 07, 201937.1337.1336.0336.6036.60338,700
May 06, 201936.1938.0036.1037.6237.62624,300
May 03, 201933.5938.6532.5037.4337.431,383,300
May 02, 201930.8030.9929.7530.2930.29291,900
May 01, 201931.0931.7130.7731.0231.02413,800
Apr 30, 201930.8431.4230.6931.1331.13243,100
Apr 29, 201930.8131.2030.5830.8730.8790,800
Apr 26, 201930.4531.1730.2930.8630.8694,700
Apr 25, 201930.8930.9330.0230.5930.5999,700
Apr 24, 201930.8131.5530.7131.0631.06202,300
Apr 23, 201930.8431.5330.7730.8130.81872,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...