Dark

ACA
Arcosa, Inc. Common Stock
stock NYSE

At Close

Jul 8, 2025 3:59:53 PM EDT

90.05USD+0.738%(+0.66)255,715

90.12Bid 90.29Ask 0.17Spread

Pre-market

0.00USD-100.000%(-89.39)0

After-hours

Jul 8, 2025 4:00:30 PM EDT

90.02USD-0.033%(-0.03)846

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	89.57	90.2200	88.820000	90.05	+0.738%	255,715	0.000%
2025-07-07	89.34	90.1200	88.550000	89.39	-0.700%	306,938	+0.738%
2025-07-03	90.00	90.4000	89.430000	90.02	+0.390%	112,327	+0.033%
2025-07-02	88.02	89.6900	87.720000	89.67	+2.072%	205,218	+0.424%
2025-07-01	86.14	89.4300	85.550000	87.85	+1.315%	203,189	+2.504%
2025-06-30	88.12	88.1800	86.330000	86.71	-1.477%	276,825	+3.852%
2025-06-27	87.96	88.7200	87.205000	88.01	+0.365%	758,867	+2.318%
2025-06-26	86.07	87.8100	85.620000	87.69	+2.382%	229,383	+2.691%
2025-06-25	88.14	88.1400	85.560000	85.65	-2.693%	407,328	+5.137%
2025-06-24	87.52	88.0200	86.620000	88.02	+1.370%	270,613	+2.306%
2025-06-23	84.82	86.8650	84.140000	86.83	+2.394%	199,622	+3.708%
2025-06-20	87.16	87.1600	84.320000	84.80	-2.529%	390,967	+6.191%
2025-06-18	86.64	88.0600	86.590000	87.00	+0.392%	237,908	+3.506%
2025-06-17	85.06	87.1600	85.060000	86.66	+1.286%	320,792	+3.912%
2025-06-16	86.71	87.2100	85.060000	85.56	-0.315%	326,025	+5.248%
2025-06-13	86.64	87.4650	84.790000	85.83	-2.143%	317,767	+4.917%
2025-06-12	88.44	89.0800	87.280000	87.71	-1.781%	335,367	+2.668%
2025-06-11	90.15	90.7300	88.990000	89.30	-0.656%	154,414	+0.840%
2025-06-10	90.07	90.3000	88.620000	89.89	-0.056%	215,357	+0.178%
2025-06-09	90.17	90.6100	89.525000	89.94	+0.447%	150,838	+0.122%
2025-06-06	90.60	90.6000	88.540000	89.54	+0.697%	174,632	+0.570%
2025-06-05	88.11	89.0950	86.810000	88.92	+1.322%	216,526	+1.271%
2025-06-04	88.04	88.7906	87.665000	87.76	-0.307%	140,911	+2.609%
2025-06-03	86.43	88.1100	86.150000	88.03	+1.969%	121,155	+2.295%
2025-06-02	86.06	86.5000	84.600000	86.33	+0.070%	202,669	+4.309%
2025-05-30	85.96	86.7350	85.270000	86.27	+0.058%	178,783	+4.382%
2025-05-29	86.78	87.0400	85.245600	86.22	+0.186%	135,791	+4.442%
2025-05-28	87.78	87.7800	85.890000	86.06	-1.848%	178,431	+4.636%
2025-05-27	85.82	87.7950	85.266300	87.68	+3.543%	269,913	+2.703%
2025-05-23	83.07	85.1600	83.070000	84.68	-0.106%	162,871	+6.342%
2025-05-22	84.90	85.4890	84.200000	84.77	-0.516%	177,725	+6.229%
2025-05-21	86.22	87.1200	85.015000	85.21	-2.450%	147,081	+5.680%
2025-05-20	87.28	88.3600	87.280000	87.35	-0.580%	150,369	+3.091%
2025-05-19	86.94	88.2300	86.940000	87.86	-1.270%	151,717	+2.493%
2025-05-16	88.63	89.2800	87.930000	88.99	+0.804%	259,715	+1.191%
2025-05-15	87.91	88.9000	87.193200	88.28	-0.316%	208,850	+2.005%
2025-05-14	90.20	90.5750	88.420000	88.56	-2.144%	296,333	+1.682%
2025-05-13	90.96	91.4300	90.160000	90.50	-0.033%	287,943	-0.497%
2025-05-12	91.17	91.2800	88.910000	90.53	+4.057%	263,446	-0.530%
2025-05-09	86.97	87.2400	85.940000	87.00	+0.219%	249,259	+3.506%
2025-05-08	82.85	87.3300	82.745000	86.81	+5.801%	320,722	+3.732%
2025-05-07	88.20	88.2000	81.590000	82.05	-4.560%	556,612	+9.750%
2025-05-06	83.18	86.3850	82.970000	85.97	+2.321%	507,887	+4.746%
2025-05-05	83.10	84.8300	83.100000	84.02	-0.083%	287,348	+7.177%
2025-05-02	82.82	84.8100	82.820000	84.09	+2.486%	219,474	+7.088%
2025-05-01	81.13	83.2700	80.675000	82.05	+2.473%	244,064	+9.750%
2025-04-30	79.21	80.4300	77.895000	80.07	-0.062%	328,037	+12.464%
2025-04-29	79.97	80.6900	79.191098	80.12	-0.062%	205,156	+12.394%
2025-04-28	79.52	81.3198	79.330000	80.17	-0.087%	221,639	+12.324%
2025-04-25	79.50	80.9692	79.350000	80.24	-0.323%	184,863	+12.226%
2025-04-24	78.09	80.8000	78.090000	80.50	+2.849%	183,024	+11.863%
2025-04-23	79.74	81.2150	78.240000	78.27	+2.007%	284,315	+15.050%
2025-04-22	77.37	77.7700	75.325000	76.73	+2.320%	259,830	+17.360%
2025-04-21	76.86	76.8600	73.930000	74.99	-3.101%	241,877	+20.083%
2025-04-17	76.75	78.1150	76.630000	77.39	+0.428%	375,412	+16.359%
2025-04-16	77.01	78.2400	76.000000	77.06	-0.568%	254,947	+16.857%
2025-04-15	77.93	79.2800	77.450000	77.50	-0.590%	207,378	+16.194%
2025-04-14	78.36	78.8900	76.285000	77.96	+1.102%	292,528	+15.508%
2025-04-11	75.12	77.4200	74.280000	77.11	+2.390%	242,792	+16.781%
2025-04-10	75.01	76.3400	73.335000	75.31	-3.696%	394,109	+19.572%
2025-04-09	69.92	79.4299	69.410000	78.20	+10.671%	490,452	+15.153%
2025-04-08	73.95	74.2400	69.540000	70.66	-1.615%	429,014	+27.441%
2025-04-07	69.85	75.5900	68.110000	71.82	-0.787%	428,156	+25.383%
2025-04-04	72.27	72.9600	69.850000	72.39	-4.043%	564,139	+24.396%
2025-04-03	76.75	77.3500	75.105000	75.44	-7.345%	393,099	+19.366%
2025-04-02	77.04	81.5950	76.990000	81.42	+4.158%	332,100	+10.599%
2025-04-01	77.15	78.3050	75.980000	78.17	+1.362%	360,205	+15.198%
2025-03-31	78.62	78.7800	75.775000	77.12	-3.564%	408,419	+16.766%
2025-03-28	81.67	81.6700	79.780000	79.97	-2.333%	423,632	+12.605%
2025-03-27	81.08	82.3600	80.450000	81.88	+0.639%	405,026	+9.978%
2025-03-26	82.38	83.4300	80.770000	81.36	-1.238%	325,861	+10.681%
2025-03-25	81.68	82.8550	80.920000	82.38	+0.648%	413,042	+9.311%
2025-03-24	81.08	82.4700	81.030000	81.85	+2.749%	229,127	+10.018%
2025-03-21	79.35	79.7500	78.485000	79.66	-0.920%	548,333	+13.043%
2025-03-20	80.57	82.0200	80.050000	80.40	-1.736%	245,102	+12.002%
2025-03-19	80.02	81.8800	79.755000	81.82	+2.071%	296,701	+10.059%
2025-03-18	80.16	80.7300	79.060000	80.16	-1.329%	216,797	+12.338%
2025-03-17	79.92	81.5400	79.250000	81.24	+0.682%	270,086	+10.844%
2025-03-14	79.92	80.8600	78.930000	80.69	+2.450%	275,325	+11.600%
2025-03-13	80.63	81.1600	78.280000	78.76	-1.685%	243,456	+14.335%
2025-03-12	82.58	82.7300	79.920000	80.11	-1.706%	319,053	+12.408%
2025-03-11	79.82	82.3300	79.340000	81.50	+3.756%	452,533	+10.491%
2025-03-10	78.05	79.3000	77.495000	78.55	-1.282%	472,205	+14.640%
2025-03-07	80.95	81.1900	78.060000	79.57	-2.284%	396,632	+13.171%
2025-03-06	82.00	83.0500	80.340000	81.43	-1.105%	452,780	+10.586%
2025-03-05	79.90	82.7100	79.290000	82.34	+3.520%	478,566	+9.364%
2025-03-04	79.68	81.0200	77.840000	79.54	-2.285%	466,866	+13.213%
2025-03-03	83.57	84.0150	81.045000	81.40	-2.957%	653,695	+10.627%
2025-02-28	85.81	87.6000	78.860000	83.88	-8.408%	900,095	+7.356%
2025-02-27	93.34	94.4700	91.170000	91.58	-1.917%	268,457	-1.671%
2025-02-26	93.11	95.2550	93.100000	93.37	+0.484%	206,624	-3.556%
2025-02-25	92.79	94.2500	91.720000	92.92	+0.836%	220,082	-3.089%
2025-02-24	93.39	93.7700	91.920000	92.15	-0.871%	295,817	-2.279%
2025-02-21	98.53	98.5300	92.530000	92.96	-3.868%	250,991	-3.130%
2025-02-20	98.59	98.8300	96.400000	96.70	-1.887%	220,951	-6.877%
2025-02-19	99.10	99.5800	97.840000	98.56	-1.921%	210,188	-8.634%
2025-02-18	100.54	101.3500	99.341900	100.49	+0.390%	225,549	-10.389%
2025-02-14	101.10	101.3600	98.683700	100.10	-0.428%	146,314	-10.040%
2025-02-13	100.73	101.7200	99.620000	100.53	+0.530%	214,070	-10.425%
2025-02-12	98.80	101.0000	98.760000	100.00	-1.865%	258,372	-9.950%
2025-02-11	101.44	102.3200	101.120000	101.90	-0.420%	136,677	-11.629%
2025-02-10	102.36	103.0600	101.530000	102.33	+0.619%	148,163	-12.000%
2025-02-07	103.69	103.8400	101.345000	101.70	-1.768%	251,730	-11.455%
2025-02-06	103.01	103.6600	102.110000	103.53	+0.857%	208,610	-13.020%
2025-02-05	102.31	103.6250	101.010000	102.65	+1.273%	212,230	-12.275%
2025-02-04	99.75	102.0300	99.680000	101.36	+1.360%	229,382	-11.158%
2025-02-03	98.55	100.8000	98.180000	100.00	-1.283%	267,062	-9.950%
2025-01-31	101.78	102.2300	100.210000	101.30	-0.374%	268,878	-11.106%
2025-01-30	100.46	102.8300	99.960000	101.68	+2.655%	408,841	-11.438%
2025-01-29	98.13	100.1700	98.130000	99.05	+0.938%	156,018	-9.086%
2025-01-28	97.84	98.8900	96.600000	98.13	+0.998%	178,299	-8.234%
2025-01-27	98.51	99.2150	96.900000	97.16	-3.073%	367,841	-7.318%
2025-01-24	100.04	100.3200	98.850000	100.24	-0.139%	177,230	-10.166%
2025-01-23	99.51	100.5200	98.930000	100.38	+0.240%	151,477	-10.291%
2025-01-22	100.80	101.9600	99.630000	100.14	-0.605%	186,109	-10.076%
2025-01-21	99.60	101.7100	99.230800	100.75	+2.859%	189,191	-10.620%
2025-01-17	98.50	99.0000	97.100000	97.95	+0.959%	383,206	-8.065%
2025-01-16	97.94	98.5900	96.480000	97.02	-1.091%	172,213	-7.184%
2025-01-15	98.66	98.9150	97.335000	98.09	+2.039%	227,759	-8.197%
2025-01-14	93.78	96.5600	93.760000	96.13	+3.410%	362,051	-6.325%
2025-01-13	91.01	93.2900	90.990000	92.96	+0.726%	231,519	-3.130%
2025-01-10	93.09	93.2200	91.610000	92.29	-2.842%	211,825	-2.427%
2025-01-08	94.50	95.6550	93.400000	94.99	-0.095%	212,276	-5.201%
2025-01-07	97.92	97.9200	94.600000	95.08	-2.522%	211,027	-5.290%
2025-01-06	99.01	99.8100	97.510000	97.54	-1.005%	153,066	-7.679%
2025-01-03	96.85	98.8850	96.250000	98.53	+1.935%	166,220	-8.607%
2025-01-02	97.23	98.1800	95.680000	96.66	-0.083%	153,131	-6.838%
2024-12-31	97.67	98.2550	96.730000	96.74	-0.535%	121,919	-6.915%
2024-12-30	97.81	98.3000	96.390000	97.26	-1.289%	122,498	-7.413%
2024-12-27	99.06	99.7000	97.870000	98.53	-1.618%	132,047	-8.607%
2024-12-26	99.25	100.6950	99.055000	100.15	+0.130%	87,577	-10.085%
2024-12-24	98.89	100.0500	98.130000	100.02	+1.615%	58,367	-9.968%
2024-12-23	98.80	99.2700	97.950000	98.43	-0.926%	168,239	-8.514%
2024-12-20	97.51	101.9800	96.830000	99.35	+0.273%	497,521	-9.361%
2024-12-19	102.35	102.9400	98.430000	99.08	-1.677%	385,706	-9.114%
2024-12-18	107.95	107.9500	100.090000	100.77	-5.637%	345,729	-10.638%
2024-12-17	106.76	107.0750	105.000000	106.79	-0.974%	257,878	-15.676%
2024-12-16	108.63	109.6600	107.400000	107.84	-1.191%	179,689	-16.497%
2024-12-13	108.21	111.1900	107.860000	109.14	+1.056%	197,182	-17.491%
2024-12-12	107.44	109.0400	106.955000	108.00	+0.028%	181,076	-16.620%
2024-12-11	108.52	109.0900	106.746900	107.97	+0.850%	188,044	-16.597%
2024-12-10	106.73	107.9600	105.680000	107.06	-0.131%	253,513	-15.888%
2024-12-09	108.94	109.7700	107.100000	107.20	-1.061%	168,058	-15.998%
2024-12-06	108.48	108.4800	106.830000	108.35	+1.129%	190,177	-16.890%
2024-12-05	108.19	108.8300	106.980000	107.14	-1.453%	146,346	-15.951%
2024-12-04	108.80	109.6200	108.070000	108.72	-0.074%	167,912	-17.173%
2024-12-03	108.94	109.9650	108.370000	108.80	+0.212%	491,877	-17.233%
2024-12-02	109.07	109.5000	107.980000	108.57	-0.064%	204,460	-17.058%
2024-11-29	108.62	109.5800	107.890000	108.64	+1.183%	110,995	-17.112%
2024-11-27	109.24	110.1720	107.140000	107.37	-1.342%	171,704	-16.131%
2024-11-26	111.25	111.2500	108.304100	108.83	-2.456%	202,915	-17.256%
2024-11-25	111.46	113.4300	110.795000	111.57	+0.895%	309,069	-19.288%
2024-11-22	108.78	111.1000	108.780000	110.58	+2.068%	266,194	-18.566%
2024-11-21	106.96	109.5100	106.215000	108.34	+2.372%	360,600	-16.882%
2024-11-20	105.15	105.9000	103.755000	105.83	+0.838%	182,923	-14.911%
2024-11-19	102.07	105.1800	101.978700	104.95	+1.254%	236,891	-14.197%
2024-11-18	101.85	103.8750	101.050000	103.65	+2.229%	254,138	-13.121%
2024-11-15	104.08	104.0800	101.060000	101.39	-2.199%	298,464	-11.185%
2024-11-14	103.67	104.8300	102.330000	103.67	+0.475%	236,109	-13.138%
2024-11-13	104.45	105.2471	102.480000	103.18	-0.386%	222,079	-12.725%
2024-11-12	106.00	106.5650	102.880000	103.58	-2.504%	218,588	-13.062%
2024-11-11	107.40	107.7850	105.090000	106.24	+0.492%	234,239	-15.239%
2024-11-08	104.06	106.3300	104.060000	105.72	+1.791%	246,148	-14.822%
2024-11-07	102.90	105.8200	102.640000	103.86	+0.679%	302,077	-13.297%
2024-11-06	105.20	106.8900	100.540000	103.16	+4.572%	656,145	-12.708%
2024-11-05	95.04	98.9600	95.040000	98.65	+3.126%	277,498	-8.718%
2024-11-04	93.08	96.2700	93.080000	95.66	+2.103%	321,689	-5.865%
2024-11-01	93.85	94.8000	93.580000	93.69	+0.053%	206,474	-3.885%
2024-10-31	93.99	96.3100	93.610000	93.64	-1.597%	324,563	-3.834%
2024-10-30	94.14	96.7500	94.120000	95.16	+0.923%	273,141	-5.370%
2024-10-29	94.88	94.8800	93.540000	94.29	-1.184%	212,285	-4.497%
2024-10-28	95.52	96.8350	95.060000	95.42	+1.640%	233,886	-5.628%
2024-10-25	94.34	95.2200	93.270000	93.88	+0.075%	177,930	-4.080%
2024-10-24	93.25	94.0500	92.090000	93.81	+0.709%	214,294	-4.008%
2024-10-23	91.94	93.2000	91.395000	93.15	+0.954%	175,458	-3.328%
2024-10-22	93.05	93.5700	92.250000	92.27	-1.495%	147,380	-2.406%
2024-10-21	95.00	95.4891	93.640000	93.67	-1.327%	171,132	-3.865%
2024-10-18	96.38	96.3800	94.700000	94.93	-1.351%	348,466	-5.141%
2024-10-17	96.80	96.8000	95.220000	96.23	-0.300%	153,852	-6.422%
2024-10-16	95.71	97.6500	95.480000	96.52	+2.073%	157,166	-6.703%
2024-10-15	95.18	96.4000	94.470000	94.56	-0.839%	160,691	-4.769%
2024-10-14	94.42	95.6350	94.420000	95.36	+0.729%	129,256	-5.568%
2024-10-11	93.03	95.0900	93.030000	94.67	+1.512%	110,690	-4.880%
2024-10-10	92.71	93.2600	91.250000	93.26	-0.819%	202,363	-3.442%
2024-10-09	93.18	94.4500	92.670000	94.03	+1.173%	131,166	-4.233%
2024-10-08	93.88	94.2600	92.900000	92.94	-0.546%	134,484	-3.110%
2024-10-07	92.44	93.7800	92.420000	93.45	+0.161%	127,871	-3.638%
2024-10-04	93.49	93.4900	92.090000	93.30	+2.527%	166,776	-3.483%
2024-10-03	91.08	92.2400	90.450000	91.00	-0.688%	148,876	-1.044%
2024-10-02	92.77	93.6500	91.620000	91.63	-1.790%	163,212	-1.724%
2024-10-01	94.32	94.5400	91.923300	93.30	-1.541%	157,857	-3.483%
2024-09-30	93.78	95.0200	92.940000	94.76	+0.275%	153,086	-4.970%
2024-09-27	95.32	96.3850	94.080000	94.50	+0.457%	142,952	-4.709%
2024-09-26	95.27	96.4700	94.060000	94.07	+0.545%	178,016	-4.273%
2024-09-25	94.50	94.5000	93.030000	93.56	-0.468%	207,390	-3.752%
2024-09-24	93.63	94.1900	92.870000	94.00	+1.054%	213,043	-4.202%
2024-09-23	93.86	94.9400	92.940000	93.02	-0.043%	143,935	-3.193%
2024-09-20	94.33	95.1700	92.690000	93.06	-2.320%	867,511	-3.234%
2024-09-19	94.57	95.5000	92.290000	95.27	+4.360%	354,809	-5.479%
2024-09-18	91.95	94.0200	90.700000	91.29	-0.707%	452,454	-1.358%
2024-09-17	91.90	92.9000	91.120000	91.94	+1.233%	167,965	-2.056%
2024-09-16	91.33	91.5000	89.400000	90.82	-0.569%	215,216	-0.848%
2024-09-13	89.97	91.4400	88.780000	91.34	+4.067%	210,313	-1.412%
2024-09-12	85.81	88.1100	84.800000	87.77	+2.944%	208,249	+2.598%
2024-09-11	81.92	85.3700	80.490000	85.26	+3.283%	233,293	+5.618%
2024-09-10	82.31	83.2900	81.330000	82.55	+0.499%	244,116	+9.085%
2024-09-09	81.47	82.7000	80.790000	82.14	+0.440%	245,889	+9.630%
2024-09-06	82.94	84.4400	81.640000	81.78	-1.541%	331,258	+10.112%
2024-09-05	84.16	84.2150	82.390000	83.06	-1.237%	207,774	+8.416%
2024-09-04	86.13	86.3700	83.895000	84.10	-2.470%	203,169	+7.075%
2024-09-03	90.54	91.3200	85.740000	86.23	-5.749%	210,985	+4.430%
2024-08-30	90.82	92.0200	89.920000	91.49	+1.127%	271,393	-1.574%
2024-08-29	91.51	91.8150	89.765000	90.47	0.000%	334,024	-0.464%
2024-08-28	91.11	92.2200	90.460000	90.47	-0.866%	184,641	-0.464%
2024-08-27	92.88	92.8900	91.140000	91.26	-1.500%	234,086	-1.326%
2024-08-26	92.00	93.7000	91.980000	92.65	+1.357%	335,342	-2.806%
2024-08-23	88.49	91.8600	87.885000	91.41	+4.636%	265,018	-1.488%
2024-08-22	87.15	87.7300	86.510000	87.36	-0.011%	141,001	+3.079%
2024-08-21	86.63	87.3800	85.520000	87.37	+1.569%	174,060	+3.067%
2024-08-20	86.41	87.1700	85.130000	86.02	-0.750%	297,827	+4.685%
2024-08-19	83.75	86.7500	83.750000	86.67	+3.598%	338,106	+3.900%
2024-08-16	85.27	86.3800	83.300000	83.66	-2.198%	161,995	+7.638%
2024-08-15	86.03	86.0300	83.730000	85.54	+2.529%	194,419	+5.272%
2024-08-14	83.75	84.3300	82.700000	83.43	-0.048%	363,791	+7.935%
2024-08-13	81.88	83.5700	81.115000	83.47	+2.505%	213,280	+7.883%
2024-08-12	83.26	83.3000	78.720000	81.43	+0.123%	412,231	+10.586%
2024-08-09	82.09	82.1600	80.900000	81.33	-0.938%	270,572	+10.722%
2024-08-08	80.55	82.8600	80.110000	82.10	+3.780%	272,282	+9.683%
2024-08-07	81.58	81.9100	77.975000	79.11	+1.815%	465,228	+13.829%
2024-08-06	75.63	78.0000	74.370000	77.70	+1.875%	420,799	+15.894%
2024-08-05	75.31	78.1000	72.750000	76.27	-3.602%	512,754	+18.067%
2024-08-02	86.16	86.4200	78.810000	79.12	-12.978%	599,900	+13.814%
2024-08-01	92.98	94.1400	89.210000	90.92	-2.142%	334,950	-0.957%
2024-07-31	92.34	95.5000	91.920000	92.91	+1.286%	296,627	-3.078%
2024-07-30	92.54	93.2300	91.250000	91.73	+0.098%	133,522	-1.831%
2024-07-29	92.41	93.5500	90.805000	91.64	-0.521%	130,988	-1.735%
2024-07-26	91.87	92.8000	91.020000	92.12	+2.664%	123,943	-2.247%
2024-07-25	88.90	91.6800	87.520000	89.73	+1.896%	196,242	+0.357%
2024-07-24	91.31	92.2650	87.900000	88.06	-4.449%	166,001	+2.260%
2024-07-23	88.84	92.5600	88.840000	92.16	+2.915%	298,006	-2.289%
2024-07-22	89.30	90.4750	87.835000	89.55	+1.267%	502,472	+0.558%
2024-07-19	89.16	89.1600	87.660000	88.43	-0.640%	231,212	+1.832%
2024-07-18	89.23	91.9150	88.460000	89.00	-0.780%	152,599	+1.180%
2024-07-17	91.56	93.0000	89.640000	89.70	-3.351%	307,299	+0.390%
2024-07-16	88.78	93.0650	88.780000	92.81	+5.562%	302,809	-2.974%
2024-07-15	87.70	88.9100	86.230000	87.92	+1.407%	213,008	+2.423%
2024-07-12	86.49	88.0900	86.110000	86.70	+1.677%	214,729	+3.864%
2024-07-11	84.69	85.7000	84.040000	85.27	+3.433%	168,346	+5.606%
2024-07-10	81.35	82.4700	80.900000	82.44	+1.728%	141,822	+9.231%
2024-07-09	81.21	81.9700	80.950000	81.04	-0.564%	136,175	+11.118%
2024-07-08	82.00	82.3000	81.325000	81.50	-0.025%	148,129	+10.491%
2024-07-05	81.46	81.5600	80.270000	81.52	-0.585%	178,087	+10.464%
2024-07-03	82.08	83.0200	81.670000	82.00	+0.429%	88,120	+9.817%
2024-07-02	81.02	81.8950	80.540000	81.65	+1.102%	231,677	+10.288%
2024-07-01	83.31	83.8500	80.530000	80.76	-3.177%	301,173	+11.503%
2024-06-28	82.93	84.2500	82.850000	83.41	+1.213%	508,625	+7.961%
2024-06-27	83.15	83.3501	82.340000	82.41	-0.327%	136,400	+9.271%
2024-06-26	82.30	83.0600	82.300000	82.68	-0.217%	243,008	+8.914%
2024-06-25	84.33	84.3300	82.300000	82.86	-1.404%	180,558	+8.677%
2024-06-24	84.00	85.1550	83.890000	84.04	+0.227%	158,402	+7.151%
2024-06-21	83.16	83.9900	82.560000	83.85	+0.515%	582,009	+7.394%
2024-06-20	83.82	84.4900	82.910000	83.42	-1.290%	109,445	+7.948%
2024-06-18	84.52	85.2050	84.270000	84.51	-0.248%	159,106	+6.555%
2024-06-17	83.33	84.8400	82.900000	84.72	+1.340%	116,250	+6.291%
2024-06-14	83.31	83.6300	82.170000	83.60	-1.310%	187,113	+7.715%
2024-06-13	84.63	84.9100	83.350000	84.71	-0.294%	107,965	+6.304%
2024-06-12	85.80	87.1100	84.940000	84.96	+1.907%	147,153	+5.991%
2024-06-11	83.97	83.9700	82.920000	83.37	-1.302%	128,646	+8.012%
2024-06-10	82.33	84.5200	82.270000	84.47	+1.004%	223,621	+6.606%
2024-06-07	84.31	85.0782	83.135000	83.63	-1.333%	105,763	+7.677%
2024-06-06	85.46	85.6300	84.000000	84.76	-1.270%	105,151	+6.241%
2024-06-05	84.33	86.0100	83.295000	85.85	+2.202%	200,975	+4.892%
2024-06-04	85.61	85.8700	83.230000	84.00	-2.552%	167,250	+7.202%
2024-06-03	88.39	88.8100	85.880000	86.20	-1.945%	143,731	+4.466%
2024-05-31	88.60	89.4300	86.970000	87.91	-0.599%	346,393	+2.434%
2024-05-30	86.80	88.5200	86.380000	88.44	+2.255%	397,204	+1.820%
2024-05-29	85.99	86.9700	85.810000	86.49	-0.791%	176,362	+4.116%
2024-05-28	87.56	87.5600	86.034700	87.18	-0.069%	164,059	+3.292%
2024-05-24	85.87	87.4100	85.620000	87.24	+1.940%	211,428	+3.221%
2024-05-23	85.56	87.1000	84.900000	85.58	+0.199%	337,353	+5.223%
2024-05-22	86.24	86.5500	85.150000	85.41	-1.008%	164,076	+5.433%
2024-05-21	85.70	86.4700	85.390000	86.28	+0.116%	196,615	+4.369%
2024-05-20	86.37	87.3200	86.040000	86.18	-0.451%	125,440	+4.491%
2024-05-17	87.18	87.2000	86.090000	86.57	-0.288%	197,288	+4.020%
2024-05-16	89.00	89.0000	86.600000	86.82	-2.712%	169,911	+3.720%
2024-05-15	88.43	89.4400	88.150000	89.24	+2.094%	153,356	+0.908%
2024-05-14	88.91	88.9100	86.590000	87.41	-0.251%	154,392	+3.020%
2024-05-13	89.15	89.1500	87.510000	87.63	-0.770%	108,010	+2.762%
2024-05-10	88.15	88.4400	87.140000	88.31	+0.182%	125,274	+1.970%
2024-05-09	87.81	88.8700	87.670000	88.15	+0.662%	172,061	+2.155%
2024-05-08	87.38	87.9500	86.285000	87.57	-0.319%	169,393	+2.832%
2024-05-07	87.37	89.1700	87.260000	87.85	+0.965%	303,928	+2.504%
2024-05-06	86.57	87.4200	85.290000	87.01	+1.969%	344,630	+3.494%
2024-05-03	80.43	86.4800	79.190000	85.33	+9.961%	555,957	+5.531%
2024-05-02	76.97	77.8300	75.540000	77.60	+1.571%	263,139	+16.044%
2024-05-01	76.13	77.7100	75.830000	76.40	+0.500%	270,581	+17.866%
2024-04-30	77.61	77.8900	75.990000	76.02	-2.813%	157,244	+18.456%
2024-04-29	77.72	78.2700	77.110000	78.22	+1.138%	200,780	+15.124%
2024-04-26	76.95	77.9200	76.400000	77.34	+0.834%	166,329	+16.434%
2024-04-25	76.19	76.7200	75.300000	76.70	-0.208%	195,539	+17.405%
2024-04-24	77.08	77.8800	75.600000	76.86	-0.979%	221,658	+17.161%
2024-04-23	76.67	77.9200	76.230000	77.62	+2.051%	451,170	+16.014%
2024-04-22	76.45	76.9050	75.910000	76.06	+0.237%	457,945	+18.393%
2024-04-19	75.59	76.8100	75.060100	75.88	+0.132%	458,899	+18.674%
2024-04-18	77.10	77.4100	75.150000	75.78	-1.418%	310,316	+18.831%
2024-04-17	79.48	79.6800	76.460000	76.87	-2.721%	257,049	+17.146%
2024-04-16	80.06	80.0600	78.790000	79.02	-1.582%	232,348	+13.958%
2024-04-15	81.55	81.9400	79.820000	80.29	-0.360%	116,946	+12.156%
2024-04-12	81.34	81.7800	80.275000	80.58	-1.899%	190,503	+11.752%
2024-04-11	81.50	82.6400	81.300000	82.14	+0.847%	162,877	+9.630%
2024-04-10	81.31	82.1800	80.560000	81.45	-2.595%	171,330	+10.559%
2024-04-09	84.21	84.2100	82.600000	83.62	-0.464%	143,125	+7.690%
2024-04-08	84.39	84.6200	83.752200	84.01	+0.466%	148,832	+7.190%
2024-04-05	82.29	83.6700	82.290000	83.62	+1.913%	317,713	+7.690%
2024-04-04	84.92	84.9200	82.010000	82.05	-1.854%	471,758	+9.750%
2024-04-03	82.72	84.1200	82.720000	83.60	+0.553%	235,782	+7.715%
2024-04-02	83.52	83.5200	81.980000	83.14	-1.247%	241,903	+8.311%
2024-04-01	85.81	85.8100	84.110000	84.19	-1.945%	162,825	+6.960%
2024-03-28	86.49	86.8300	85.310000	85.86	-0.163%	219,929	+4.880%
2024-03-27	85.50	86.2100	85.300000	86.00	+1.535%	138,274	+4.709%
2024-03-26	84.99	85.1700	84.510000	84.70	+0.713%	128,890	+6.316%
2024-03-25	84.88	84.8800	84.050000	84.10	-0.568%	143,805	+7.075%
2024-03-22	85.67	85.6700	84.035000	84.58	-0.669%	109,951	+6.467%
2024-03-21	83.84	85.3200	83.775000	85.15	+1.964%	187,221	+5.755%
2024-03-20	82.20	83.7000	81.850000	83.51	+1.717%	206,748	+7.831%
2024-03-19	80.76	82.4650	80.760000	82.10	+1.659%	115,057	+9.683%
2024-03-18	81.42	82.1850	80.520000	80.76	-1.029%	155,911	+11.503%
2024-03-15	80.37	82.6400	80.370000	81.60	+0.878%	462,021	+10.355%
2024-03-14	81.90	82.2450	80.138000	80.89	-1.630%	173,115	+11.324%
2024-03-13	82.41	83.5600	82.060000	82.23	-0.784%	169,055	+9.510%
2024-03-12	83.48	83.6100	82.460000	82.88	-1.169%	152,271	+8.651%
2024-03-11	84.77	84.7700	83.600000	83.86	-1.015%	161,524	+7.381%
2024-03-08	86.14	86.6923	84.540000	84.72	-1.155%	214,126	+6.291%
2024-03-07	84.04	85.7200	84.005000	85.71	+2.610%	172,313	+5.064%
2024-03-06	83.55	83.9500	82.980000	83.53	+0.445%	184,471	+7.806%
2024-03-05	84.49	85.2200	82.480000	83.16	-1.992%	223,683	+8.285%
2024-03-04	83.45	85.0800	83.450000	84.85	+1.678%	252,163	+6.128%
2024-03-01	82.88	83.7500	82.390000	83.45	+0.542%	222,846	+7.909%
2024-02-29	82.94	83.1000	80.980000	83.00	+1.541%	278,592	+8.494%
2024-02-28	82.03	82.4900	81.570000	81.74	-0.414%	148,822	+10.166%
2024-02-27	81.80	82.6000	81.385000	82.08	+1.109%	220,600	+9.710%
2024-02-26	81.40	81.9600	80.770000	81.18	-0.160%	308,370	+10.926%
2024-02-23	89.07	89.0700	80.495000	81.31	-1.562%	360,997	+10.749%
2024-02-22	81.08	82.6000	81.080000	82.60	+1.574%	225,066	+9.019%
2024-02-21	80.92	81.3600	80.600000	81.32	+0.494%	182,376	+10.735%
2024-02-20	81.46	81.9600	80.390000	80.92	-2.400%	201,225	+11.283%
2024-02-16	83.41	83.8816	82.550000	82.91	-1.133%	198,400	+8.612%
2024-02-15	81.75	83.9800	81.620000	83.86	+3.098%	286,103	+7.381%
2024-02-14	81.23	81.7200	80.360000	81.34	+1.815%	302,683	+10.708%
2024-02-13	81.54	82.1900	79.430000	79.89	-5.321%	335,931	+12.717%
2024-02-12	83.83	84.9000	83.180000	84.38	+1.030%	193,328	+6.720%
2024-02-09	82.38	83.8200	82.300000	83.52	+1.151%	150,920	+7.818%
2024-02-08	81.45	83.0900	81.450000	82.57	+1.226%	153,864	+9.059%
2024-02-07	80.81	81.9450	80.100000	81.57	+1.279%	168,505	+10.396%
2024-02-06	80.29	81.1250	80.040000	80.54	+0.286%	140,696	+11.808%
2024-02-05	79.58	80.7000	78.652800	80.31	-0.533%	186,766	+12.128%
2024-02-02	79.80	81.4200	79.800000	80.74	+0.124%	126,339	+11.531%
2024-02-01	78.66	81.0100	78.660000	80.64	+3.015%	238,389	+11.669%
2024-01-31	80.21	80.5000	78.080000	78.28	-2.382%	249,890	+15.036%
2024-01-30	79.73	80.4800	79.370000	80.19	-0.187%	140,959	+12.296%
2024-01-29	78.45	80.5500	77.970000	80.34	+2.318%	235,257	+12.086%
2024-01-26	78.96	79.0028	77.900000	78.52	+0.268%	106,519	+14.684%
2024-01-25	77.75	78.3400	77.435000	78.31	+2.126%	237,854	+14.992%
2024-01-24	78.65	78.8696	76.330000	76.68	-1.325%	339,688	+17.436%
2024-01-23	80.35	80.3900	77.430000	77.71	-2.570%	295,135	+15.880%
2024-01-22	79.99	80.2400	79.215000	79.76	+0.340%	307,588	+12.901%
2024-01-19	78.65	79.5900	77.440100	79.49	+1.287%	276,894	+13.285%
2024-01-18	77.74	78.6000	77.530000	78.48	+1.605%	244,168	+14.743%
2024-01-17	77.59	78.4200	76.920000	77.24	-1.930%	256,768	+16.585%
2024-01-16	78.23	79.0700	78.020000	78.76	-0.215%	280,059	+14.335%

.dark-mode .nb8BjZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nb8BjZ{ color: #333333; background-color: white; border: 2px solid #333333; }ACAArcosa, Inc. Common Stockstock NYSE

ACA
Arcosa, Inc. Common Stock
stock NYSE