Dark

ACA
Arcosa, Inc. Common Stock
stock NYSE

At Close

Dec 5, 2025 3:59:45 PM EST

107.47USD+0.294%(+0.31)228,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-107.16)0

After-hours

Dec 5, 2025 4:06:30 PM EST

107.29USD-0.172%(-0.18)1,003

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	107.3800	108.1400	106.470000	107.2900	+0.121%	228,228	0.000%
2025-12-04	106.2400	107.8500	105.455000	107.1600	+0.121%	184,576	+0.121%
2025-12-03	106.2100	108.0900	103.570000	107.0300	+0.886%	264,402	+0.243%
2025-12-02	106.3500	106.6600	105.130000	106.0900	+0.293%	213,774	+1.131%
2025-12-01	105.2000	106.6600	103.570000	105.7800	-0.713%	197,645	+1.427%
2025-11-28	106.3900	106.9000	105.805000	106.5400	+0.113%	104,283	+0.704%
2025-11-26	105.2600	108.5000	105.260000	106.4200	+0.226%	385,259	+0.818%
2025-11-25	104.0000	107.1300	104.000000	106.1800	+1.472%	236,033	+1.045%
2025-11-24	102.1700	104.9600	101.135000	104.6400	+2.128%	246,884	+2.532%
2025-11-21	100.0200	102.9650	99.325000	102.4600	+3.068%	220,782	+4.714%
2025-11-20	101.7300	103.4400	99.055000	99.4100	-0.371%	251,862	+7.927%
2025-11-19	99.1100	101.0600	98.110000	99.7800	+1.330%	253,006	+7.527%
2025-11-18	97.8700	99.4200	96.400100	98.4700	+0.634%	192,976	+8.957%
2025-11-17	100.3200	101.9300	96.440000	97.8500	-2.617%	277,196	+9.647%
2025-11-14	99.8700	100.9250	98.300000	100.4800	-1.112%	256,400	+6.777%
2025-11-13	99.4500	102.4750	99.450000	101.6100	+1.235%	349,325	+5.590%
2025-11-12	98.9100	101.0550	98.910000	100.3700	+1.363%	374,439	+6.894%
2025-11-11	99.6000	100.9300	98.880000	99.0200	-1.029%	127,130	+8.352%
2025-11-10	100.1800	101.3600	99.000000	100.0500	+0.979%	137,986	+7.236%
2025-11-07	98.5700	99.4850	96.990000	99.0800	+0.385%	203,061	+8.286%
2025-11-06	100.4700	101.9475	98.530000	98.7000	-1.840%	207,260	+8.703%
2025-11-05	100.1600	102.3200	99.995000	100.5500	+0.259%	182,794	+6.703%
2025-11-04	101.4300	101.4300	99.710000	100.2900	-1.464%	197,467	+6.980%
2025-11-03	102.2900	103.2500	99.525000	101.7800	-0.216%	400,243	+5.414%
2025-10-31	95.4800	102.7000	92.860000	102.0000	+10.569%	507,929	+5.186%
2025-10-30	91.9800	93.1700	91.400000	92.2500	-0.998%	239,414	+16.304%
2025-10-29	93.1800	94.9800	92.290000	93.1800	-0.470%	206,186	+15.143%
2025-10-28	92.6200	93.8600	92.415000	93.6200	+0.753%	129,501	+14.602%
2025-10-27	94.3500	94.3500	92.540000	92.9200	-1.001%	136,189	+15.465%
2025-10-24	94.5000	95.3300	93.700000	93.8600	+0.860%	140,451	+14.309%
2025-10-23	93.1300	93.4550	92.120000	93.0600	+0.812%	137,609	+15.291%
2025-10-22	95.1400	95.1400	91.720000	92.3100	-2.565%	180,597	+16.228%
2025-10-21	93.3700	95.0400	92.380000	94.7400	+1.153%	190,001	+13.247%
2025-10-20	94.1000	95.1050	93.315000	93.6600	+0.450%	146,132	+14.553%
2025-10-17	92.2500	93.3900	90.900000	93.2400	+0.887%	387,925	+15.069%
2025-10-16	93.1800	93.1800	91.720000	92.4200	-0.485%	177,825	+16.090%
2025-10-15	92.2200	93.4000	91.980000	92.8700	-0.151%	207,981	+15.527%
2025-10-14	89.7200	93.2650	89.132400	93.0100	+2.434%	148,995	+15.353%
2025-10-13	90.3200	91.1300	89.750000	90.8000	+1.851%	129,902	+18.161%
2025-10-10	91.3100	91.7900	89.030000	89.1500	-2.194%	187,288	+20.348%
2025-10-09	92.7100	93.2195	90.440000	91.1500	-1.831%	135,858	+17.707%
2025-10-08	91.2400	93.3800	90.825000	92.8500	+2.190%	216,199	+15.552%
2025-10-07	91.6900	92.3350	90.210000	90.8600	-0.547%	336,685	+18.083%
2025-10-06	92.8800	93.4100	90.830000	91.3600	-1.061%	168,222	+17.437%
2025-10-03	92.6400	93.7200	92.020100	92.3400	-0.162%	229,679	+16.190%
2025-10-02	92.5300	93.0100	91.700000	92.4900	-0.194%	189,594	+16.002%
2025-10-01	93.3200	93.7100	92.040000	92.6700	-1.110%	165,922	+15.776%
2025-09-30	92.4600	94.0000	92.345000	93.7100	+1.583%	178,187	+14.492%
2025-09-29	92.8600	93.2300	91.270000	92.2500	-0.399%	204,585	+16.304%
2025-09-26	91.5400	93.0600	91.120000	92.6200	+1.102%	187,412	+15.839%
2025-09-25	93.2500	93.4900	91.065000	91.6100	-2.460%	194,043	+17.116%
2025-09-24	96.1700	96.5200	93.890000	93.9200	-2.024%	218,273	+14.236%
2025-09-23	96.1300	97.2300	95.305000	95.8600	+0.220%	220,001	+11.924%
2025-09-22	95.7000	96.3800	94.610000	95.6500	-0.084%	232,282	+12.169%
2025-09-19	97.2500	97.2500	95.355000	95.7300	-1.238%	580,302	+12.076%
2025-09-18	93.9700	97.5550	93.970000	96.9300	+3.558%	251,500	+10.688%
2025-09-17	94.3900	97.2100	93.340000	93.6000	-0.521%	196,740	+14.626%
2025-09-16	95.1600	95.1600	93.320000	94.0900	-0.979%	163,372	+14.029%
2025-09-15	95.2500	95.9500	94.430000	95.0200	-0.200%	132,947	+12.913%
2025-09-12	97.6500	97.8200	95.185000	95.2100	-3.015%	164,280	+12.688%
2025-09-11	96.4600	98.2100	96.305000	98.1700	+1.995%	235,942	+9.290%
2025-09-10	95.5000	97.4350	95.500000	96.2500	+0.712%	179,255	+11.470%
2025-09-09	96.2700	97.7900	94.900000	95.5700	-1.495%	195,581	+12.263%
2025-09-08	97.3200	97.4050	96.443000	97.0200	-0.635%	205,295	+10.585%
2025-09-05	98.7100	99.1600	96.725000	97.6400	-0.621%	183,899	+9.883%
2025-09-04	95.8600	98.2800	95.655000	98.2500	+2.675%	138,408	+9.201%
2025-09-03	96.0900	96.6000	94.980000	95.6900	-0.891%	159,565	+12.122%
2025-09-02	97.1400	97.4850	95.690000	96.5500	-2.425%	246,956	+11.124%
2025-08-29	99.4300	99.5000	97.845000	98.9500	-0.212%	296,458	+8.428%
2025-08-28	99.4700	99.7000	98.060000	99.1600	+0.020%	282,525	+8.199%
2025-08-27	98.1200	99.3700	97.990000	99.1400	+0.263%	224,940	+8.221%
2025-08-26	98.3600	99.1600	98.180000	98.8800	+0.457%	283,905	+8.505%
2025-08-25	98.9900	99.6100	98.220000	98.4300	-0.896%	195,485	+9.001%
2025-08-22	95.8700	99.6400	95.620000	99.3200	+4.394%	310,017	+8.025%
2025-08-21	95.1600	95.6500	93.980000	95.1400	-0.387%	238,951	+12.771%
2025-08-20	96.5700	96.8150	94.820000	95.5100	-1.556%	262,020	+12.334%
2025-08-19	96.6500	97.9900	96.650000	97.0200	+0.093%	153,770	+10.585%
2025-08-18	96.1400	97.0500	95.711600	96.9300	+0.310%	177,595	+10.688%
2025-08-15	97.4500	97.4500	95.565000	96.6300	-0.505%	284,938	+11.032%
2025-08-14	98.2600	98.8000	97.015000	97.1200	-3.103%	286,187	+10.472%
2025-08-13	100.0000	100.4700	98.270000	100.2300	+0.987%	410,984	+7.044%
2025-08-12	96.7300	99.4500	95.540000	99.2500	+3.894%	324,210	+8.101%
2025-08-11	95.7700	96.6550	94.400000	95.5300	-0.407%	519,241	+12.310%
2025-08-08	88.0000	96.7100	87.810000	95.9200	+12.714%	656,124	+11.854%
2025-08-07	85.8500	86.8177	84.965000	85.1000	+0.472%	452,880	+26.075%
2025-08-06	85.1800	85.8200	84.700000	84.7000	-0.517%	307,625	+26.671%
2025-08-05	84.6000	85.6700	83.815000	85.1400	+1.635%	374,863	+26.016%
2025-08-04	84.0000	84.8600	83.460000	83.7700	+0.131%	231,822	+28.077%
2025-08-01	83.9800	84.2100	81.910000	83.6600	-2.585%	343,101	+28.245%
2025-07-31	85.8300	87.0750	84.840000	85.8800	-1.638%	299,608	+24.930%
2025-07-30	88.4200	88.9200	86.780000	87.3100	-0.784%	303,290	+22.884%
2025-07-29	89.7900	89.9800	87.840000	88.0000	-0.767%	221,572	+21.920%
2025-07-28	91.1800	91.3800	88.640000	88.6800	-2.699%	398,757	+20.986%
2025-07-25	90.1500	91.1500	90.045000	91.1400	+1.413%	232,333	+17.720%
2025-07-24	90.3700	91.0750	89.660000	89.8700	-1.198%	202,109	+19.384%
2025-07-23	89.5300	91.0000	89.400000	90.9600	+2.294%	218,874	+17.953%
2025-07-22	88.8100	89.8200	87.410000	88.9200	+0.497%	291,875	+20.659%
2025-07-21	90.6700	90.8400	88.450000	88.4800	-1.689%	259,042	+21.259%
2025-07-18	90.1500	90.4400	89.380000	90.0000	-0.089%	548,549	+19.211%
2025-07-17	88.2000	90.2950	88.200000	90.0800	+2.749%	286,033	+19.105%
2025-07-16	87.6100	87.8800	85.780000	87.6700	+0.068%	246,311	+22.379%
2025-07-15	89.8500	90.1250	87.520000	87.6100	-1.936%	339,680	+22.463%
2025-07-14	89.4400	89.9650	88.990000	89.3400	-0.435%	266,641	+20.092%
2025-07-11	90.6600	91.3350	89.665000	89.7300	-2.297%	264,699	+19.570%
2025-07-10	90.7700	92.6500	90.770000	91.8400	+0.317%	209,573	+16.823%
2025-07-09	90.7500	91.5600	89.705000	91.5500	+1.700%	196,726	+17.193%
2025-07-08	89.2000	90.2600	88.615000	90.0200	+0.705%	285,615	+19.185%
2025-07-07	89.3400	90.1200	88.550000	89.3900	-0.700%	306,938	+20.025%
2025-07-03	90.0000	90.4000	89.430000	90.0200	+0.390%	112,327	+19.185%
2025-07-02	88.0200	89.6900	87.720000	89.6700	+2.072%	205,218	+19.650%
2025-07-01	86.1400	89.4300	85.550000	87.8500	+1.315%	203,189	+22.129%
2025-06-30	88.1200	88.1800	86.330000	86.7100	-1.477%	276,825	+23.734%
2025-06-27	87.9600	88.7200	87.205000	88.0100	+0.365%	758,867	+21.907%
2025-06-26	86.0700	87.8100	85.620000	87.6900	+2.382%	229,383	+22.351%
2025-06-25	88.1400	88.1400	85.560000	85.6500	-2.693%	407,328	+25.266%
2025-06-24	87.5200	88.0200	86.620000	88.0200	+1.370%	270,613	+21.893%
2025-06-23	84.8200	86.8650	84.140000	86.8300	+2.394%	199,622	+23.563%
2025-06-20	87.1600	87.1600	84.320000	84.8000	-2.529%	390,967	+26.521%
2025-06-18	86.6400	88.0600	86.590000	87.0000	+0.392%	237,908	+23.322%
2025-06-17	85.0600	87.1600	85.060000	86.6600	+1.286%	320,792	+23.806%
2025-06-16	86.7100	87.2100	85.060000	85.5600	-0.315%	326,025	+25.397%
2025-06-13	86.6400	87.4650	84.790000	85.8300	-2.143%	317,767	+25.003%
2025-06-12	88.4400	89.0800	87.280000	87.7100	-1.781%	335,367	+22.324%
2025-06-11	90.1500	90.7300	88.990000	89.3000	-0.656%	154,414	+20.146%
2025-06-10	90.0700	90.3000	88.620000	89.8900	-0.056%	215,357	+19.357%
2025-06-09	90.1700	90.6100	89.525000	89.9400	+0.447%	150,838	+19.291%
2025-06-06	90.6000	90.6000	88.540000	89.5400	+0.697%	174,632	+19.824%
2025-06-05	88.1100	89.0950	86.810000	88.9200	+1.322%	216,526	+20.659%
2025-06-04	88.0400	88.7906	87.665000	87.7600	-0.307%	140,911	+22.254%
2025-06-03	86.4300	88.1100	86.150000	88.0300	+1.969%	121,155	+21.879%
2025-06-02	86.0600	86.5000	84.600000	86.3300	+0.070%	202,669	+24.279%
2025-05-30	85.9600	86.7350	85.270000	86.2700	+0.058%	178,783	+24.365%
2025-05-29	86.7800	87.0400	85.245600	86.2200	+0.186%	135,791	+24.437%
2025-05-28	87.7800	87.7800	85.890000	86.0600	-1.848%	178,431	+24.669%
2025-05-27	85.8200	87.7950	85.266300	87.6800	+3.543%	269,913	+22.365%
2025-05-23	83.0700	85.1600	83.070000	84.6800	-0.106%	162,871	+26.701%
2025-05-22	84.9000	85.4890	84.200000	84.7700	-0.516%	177,725	+26.566%
2025-05-21	86.2200	87.1200	85.015000	85.2100	-2.450%	147,081	+25.912%
2025-05-20	87.2800	88.3600	87.280000	87.3500	-0.580%	150,369	+22.828%
2025-05-19	86.9400	88.2300	86.940000	87.8600	-1.270%	151,717	+22.115%
2025-05-16	88.6300	89.2800	87.930000	88.9900	+0.804%	259,715	+20.564%
2025-05-15	87.9100	88.9000	87.193200	88.2800	-0.316%	208,850	+21.534%
2025-05-14	90.2000	90.5750	88.420000	88.5600	-2.144%	296,333	+21.150%
2025-05-13	90.9600	91.4300	90.160000	90.5000	-0.033%	287,943	+18.552%
2025-05-12	91.1700	91.2800	88.910000	90.5300	+4.057%	263,446	+18.513%
2025-05-09	86.9700	87.2400	85.940000	87.0000	+0.219%	249,259	+23.322%
2025-05-08	82.8500	87.3300	82.745000	86.8100	+5.801%	320,722	+23.592%
2025-05-07	88.2000	88.2000	81.590000	82.0500	-4.560%	556,612	+30.762%
2025-05-06	83.1800	86.3850	82.970000	85.9700	+2.321%	507,887	+24.799%
2025-05-05	83.1000	84.8300	83.100000	84.0200	-0.083%	287,348	+27.696%
2025-05-02	82.8200	84.8100	82.820000	84.0900	+2.486%	219,474	+27.589%
2025-05-01	81.1300	83.2700	80.675000	82.0500	+2.473%	244,064	+30.762%
2025-04-30	79.2100	80.4300	77.895000	80.0700	-0.062%	328,037	+33.995%
2025-04-29	79.9700	80.6900	79.191098	80.1200	-0.062%	205,156	+33.912%
2025-04-28	79.5200	81.3198	79.330000	80.1700	-0.087%	221,639	+33.828%
2025-04-25	79.5000	80.9692	79.350000	80.2400	-0.323%	184,863	+33.711%
2025-04-24	78.0900	80.8000	78.090000	80.5000	+2.849%	183,024	+33.280%
2025-04-23	79.7400	81.2150	78.240000	78.2700	+2.007%	284,315	+37.077%
2025-04-22	77.3700	77.7700	75.325000	76.7300	+2.320%	259,830	+39.828%
2025-04-21	76.8600	76.8600	73.930000	74.9900	-3.101%	241,877	+43.072%
2025-04-17	76.7500	78.1150	76.630000	77.3900	+0.428%	375,412	+38.635%
2025-04-16	77.0100	78.2400	76.000000	77.0600	-0.568%	254,947	+39.229%
2025-04-15	77.9300	79.2800	77.450000	77.5000	-0.590%	207,378	+38.439%
2025-04-14	78.3600	78.8900	76.285000	77.9600	+1.102%	292,528	+37.622%
2025-04-11	75.1200	77.4200	74.280000	77.1100	+2.390%	242,792	+39.139%
2025-04-10	75.0100	76.3400	73.335000	75.3100	-3.696%	394,109	+42.464%
2025-04-09	69.9200	79.4299	69.410000	78.2000	+10.671%	490,452	+37.199%
2025-04-08	73.9500	74.2400	69.540000	70.6600	-1.615%	429,014	+51.840%
2025-04-07	69.8500	75.5900	68.110000	71.8200	-0.787%	428,156	+49.387%
2025-04-04	72.2700	72.9600	69.850000	72.3900	-4.043%	564,139	+48.211%
2025-04-03	76.7500	77.3500	75.105000	75.4400	-7.345%	393,099	+42.219%
2025-04-02	77.0400	81.5950	76.990000	81.4200	+4.158%	332,100	+31.774%
2025-04-01	77.1500	78.3050	75.980000	78.1700	+1.362%	360,205	+37.252%
2025-03-31	78.6200	78.7800	75.775000	77.1200	-3.564%	408,419	+39.121%
2025-03-28	81.6700	81.6700	79.780000	79.9700	-2.333%	423,632	+34.163%
2025-03-27	81.0800	82.3600	80.450000	81.8800	+0.639%	405,026	+31.033%
2025-03-26	82.3800	83.4300	80.770000	81.3600	-1.238%	325,861	+31.871%
2025-03-25	81.6800	82.8550	80.920000	82.3800	+0.648%	413,042	+30.238%
2025-03-24	81.0800	82.4700	81.030000	81.8500	+2.749%	229,127	+31.081%
2025-03-21	79.3500	79.7500	78.485000	79.6600	-0.920%	548,333	+34.685%
2025-03-20	80.5700	82.0200	80.050000	80.4000	-1.736%	245,102	+33.445%
2025-03-19	80.0200	81.8800	79.755000	81.8200	+2.071%	296,701	+31.129%
2025-03-18	80.1600	80.7300	79.060000	80.1600	-1.329%	216,797	+33.845%
2025-03-17	79.9200	81.5400	79.250000	81.2400	+0.682%	270,086	+32.065%
2025-03-14	79.9200	80.8600	78.930000	80.6900	+2.450%	275,325	+32.966%
2025-03-13	80.6300	81.1600	78.280000	78.7600	-1.685%	243,456	+36.224%
2025-03-12	82.5800	82.7300	79.920000	80.1100	-1.706%	319,053	+33.928%
2025-03-11	79.8200	82.3300	79.340000	81.5000	+3.756%	452,533	+31.644%
2025-03-10	78.0500	79.3000	77.495000	78.5500	-1.282%	472,205	+36.588%
2025-03-07	80.9500	81.1900	78.060000	79.5700	-2.284%	396,632	+34.837%
2025-03-06	82.0000	83.0500	80.340000	81.4300	-1.105%	452,780	+31.757%
2025-03-05	79.9000	82.7100	79.290000	82.3400	+3.520%	478,566	+30.301%
2025-03-04	79.6800	81.0200	77.840000	79.5400	-2.285%	466,866	+34.888%
2025-03-03	83.5700	84.0150	81.045000	81.4000	-2.957%	653,695	+31.806%
2025-02-28	85.8100	87.6000	78.860000	83.8800	-8.408%	900,095	+27.909%
2025-02-27	93.3400	94.4700	91.170000	91.5800	-1.917%	268,457	+17.154%
2025-02-26	93.1100	95.2550	93.100000	93.3700	+0.484%	206,624	+14.908%
2025-02-25	92.7900	94.2500	91.720000	92.9200	+0.836%	220,082	+15.465%
2025-02-24	93.3900	93.7700	91.920000	92.1500	-0.871%	295,817	+16.430%
2025-02-21	98.5300	98.5300	92.530000	92.9600	-3.868%	250,991	+15.415%
2025-02-20	98.5900	98.8300	96.400000	96.7000	-1.887%	220,951	+10.951%
2025-02-19	99.1000	99.5800	97.840000	98.5600	-1.921%	210,188	+8.858%
2025-02-18	100.5400	101.3500	99.341900	100.4900	+0.390%	225,549	+6.767%
2025-02-14	101.1000	101.3600	98.683700	100.1000	-0.428%	146,314	+7.183%
2025-02-13	100.7300	101.7200	99.620000	100.5300	+0.530%	214,070	+6.724%
2025-02-12	98.8000	101.0000	98.760000	100.0000	-1.865%	258,372	+7.290%
2025-02-11	101.4400	102.3200	101.120000	101.9000	-0.420%	136,677	+5.289%
2025-02-10	102.3600	103.0600	101.530000	102.3300	+0.619%	148,163	+4.847%
2025-02-07	103.6900	103.8400	101.345000	101.7000	-1.768%	251,730	+5.497%
2025-02-06	103.0100	103.6600	102.110000	103.5300	+0.857%	208,610	+3.632%
2025-02-05	102.3100	103.6250	101.010000	102.6500	+1.273%	212,230	+4.520%
2025-02-04	99.7500	102.0300	99.680000	101.3600	+1.360%	229,382	+5.850%
2025-02-03	98.5500	100.8000	98.180000	100.0000	-1.283%	267,062	+7.290%
2025-01-31	101.7800	102.2300	100.210000	101.3000	-0.374%	268,878	+5.913%
2025-01-30	100.4600	102.8300	99.960000	101.6800	+2.655%	408,841	+5.517%
2025-01-29	98.1300	100.1700	98.130000	99.0500	+0.938%	156,018	+8.319%
2025-01-28	97.8400	98.8900	96.600000	98.1300	+0.998%	178,299	+9.335%
2025-01-27	98.5100	99.2150	96.900000	97.1600	-3.073%	367,841	+10.426%
2025-01-24	100.0400	100.3200	98.850000	100.2400	-0.139%	177,230	+7.033%
2025-01-23	99.5100	100.5200	98.930000	100.3800	+0.240%	151,477	+6.884%
2025-01-22	100.8000	101.9600	99.630000	100.1400	-0.605%	186,109	+7.140%
2025-01-21	99.6000	101.7100	99.230800	100.7500	+2.859%	189,191	+6.491%
2025-01-17	98.5000	99.0000	97.100000	97.9500	+0.959%	383,206	+9.535%
2025-01-16	97.9400	98.5900	96.480000	97.0200	-1.091%	172,213	+10.585%
2025-01-15	98.6600	98.9150	97.335000	98.0900	+2.039%	227,759	+9.379%
2025-01-14	93.7800	96.5600	93.760000	96.1300	+3.410%	362,051	+11.609%
2025-01-13	91.0100	93.2900	90.990000	92.9600	+0.726%	231,519	+15.415%
2025-01-10	93.0900	93.2200	91.610000	92.2900	-2.842%	211,825	+16.253%
2025-01-08	94.5000	95.6550	93.400000	94.9900	-0.095%	212,276	+12.949%
2025-01-07	97.9200	97.9200	94.600000	95.0800	-2.522%	211,027	+12.842%
2025-01-06	99.0100	99.8100	97.510000	97.5400	-1.005%	153,066	+9.996%
2025-01-03	96.8500	98.8850	96.250000	98.5300	+1.935%	166,220	+8.891%
2025-01-02	97.2300	98.1800	95.680000	96.6600	-0.083%	153,131	+10.997%
2024-12-31	97.6700	98.2550	96.730000	96.7400	-0.535%	121,919	+10.906%
2024-12-30	97.8100	98.3000	96.390000	97.2600	-1.289%	122,498	+10.313%
2024-12-27	99.0600	99.7000	97.870000	98.5300	-1.618%	132,047	+8.891%
2024-12-26	99.2500	100.6950	99.055000	100.1500	+0.130%	87,577	+7.129%
2024-12-24	98.8900	100.0500	98.130000	100.0200	+1.615%	58,367	+7.269%
2024-12-23	98.8000	99.2700	97.950000	98.4300	-0.926%	168,239	+9.001%
2024-12-20	97.5100	101.9800	96.830000	99.3500	+0.273%	497,521	+7.992%
2024-12-19	102.3500	102.9400	98.430000	99.0800	-1.677%	385,706	+8.286%
2024-12-18	107.9500	107.9500	100.090000	100.7700	-5.637%	345,729	+6.470%
2024-12-17	106.7600	107.0750	105.000000	106.7900	-0.974%	257,878	+0.468%
2024-12-16	108.6300	109.6600	107.400000	107.8400	-1.191%	179,689	-0.510%
2024-12-13	108.2100	111.1900	107.860000	109.1400	+1.056%	197,182	-1.695%
2024-12-12	107.4400	109.0400	106.955000	108.0000	+0.028%	181,076	-0.657%
2024-12-11	108.5200	109.0900	106.746900	107.9700	+0.850%	188,044	-0.630%
2024-12-10	106.7300	107.9600	105.680000	107.0600	-0.131%	253,513	+0.215%
2024-12-09	108.9400	109.7700	107.100000	107.2000	-1.061%	168,058	+0.084%
2024-12-06	108.4800	108.4800	106.830000	108.3500	+1.129%	190,177	-0.978%
2024-12-05	108.1900	108.8300	106.980000	107.1400	-1.453%	146,346	+0.140%
2024-12-04	108.8000	109.6200	108.070000	108.7200	-0.074%	167,912	-1.315%
2024-12-03	108.9400	109.9650	108.370000	108.8000	+0.212%	491,877	-1.388%
2024-12-02	109.0700	109.5000	107.980000	108.5700	-0.064%	204,460	-1.179%
2024-11-29	108.6200	109.5800	107.890000	108.6400	+1.183%	110,995	-1.243%
2024-11-27	109.2400	110.1720	107.140000	107.3700	-1.342%	171,704	-0.075%
2024-11-26	111.2500	111.2500	108.304100	108.8300	-2.456%	202,915	-1.415%
2024-11-25	111.4600	113.4300	110.795000	111.5700	+0.895%	309,069	-3.836%
2024-11-22	108.7800	111.1000	108.780000	110.5800	+2.068%	266,194	-2.975%
2024-11-21	106.9600	109.5100	106.215000	108.3400	+2.372%	360,600	-0.969%
2024-11-20	105.1500	105.9000	103.755000	105.8300	+0.838%	182,923	+1.380%
2024-11-19	102.0700	105.1800	101.978700	104.9500	+1.254%	236,891	+2.230%
2024-11-18	101.8500	103.8750	101.050000	103.6500	+2.229%	254,138	+3.512%
2024-11-15	104.0800	104.0800	101.060000	101.3900	-2.199%	298,464	+5.819%
2024-11-14	103.6700	104.8300	102.330000	103.6700	+0.475%	236,109	+3.492%
2024-11-13	104.4500	105.2471	102.480000	103.1800	-0.386%	222,079	+3.983%
2024-11-12	106.0000	106.5650	102.880000	103.5800	-2.504%	218,588	+3.582%
2024-11-11	107.4000	107.7850	105.090000	106.2400	+0.492%	234,239	+0.988%
2024-11-08	104.0600	106.3300	104.060000	105.7200	+1.791%	246,148	+1.485%
2024-11-07	102.9000	105.8200	102.640000	103.8600	+0.679%	302,077	+3.303%
2024-11-06	105.2000	106.8900	100.540000	103.1600	+4.572%	656,145	+4.003%
2024-11-05	95.0400	98.9600	95.040000	98.6500	+3.126%	277,498	+8.758%
2024-11-04	93.0800	96.2700	93.080000	95.6600	+2.103%	321,689	+12.158%
2024-11-01	93.8500	94.8000	93.580000	93.6900	+0.053%	206,474	+14.516%
2024-10-31	93.9900	96.3100	93.610000	93.6400	-1.597%	324,563	+14.577%
2024-10-30	94.1400	96.7500	94.120000	95.1600	+0.923%	273,141	+12.747%
2024-10-29	94.8800	94.8800	93.540000	94.2900	-1.184%	212,285	+13.787%
2024-10-28	95.5200	96.8350	95.060000	95.4200	+1.640%	233,886	+12.440%
2024-10-25	94.3400	95.2200	93.270000	93.8800	+0.075%	177,930	+14.284%
2024-10-24	93.2500	94.0500	92.090000	93.8100	+0.709%	214,294	+14.369%
2024-10-23	91.9400	93.2000	91.395000	93.1500	+0.954%	175,458	+15.180%
2024-10-22	93.0500	93.5700	92.250000	92.2700	-1.495%	147,380	+16.278%
2024-10-21	95.0000	95.4891	93.640000	93.6700	-1.327%	171,132	+14.540%
2024-10-18	96.3800	96.3800	94.700000	94.9300	-1.351%	348,466	+13.020%
2024-10-17	96.8000	96.8000	95.220000	96.2300	-0.300%	153,852	+11.493%
2024-10-16	95.7100	97.6500	95.480000	96.5200	+2.073%	157,166	+11.158%
2024-10-15	95.1800	96.4000	94.470000	94.5600	-0.839%	160,691	+13.462%
2024-10-14	94.4200	95.6350	94.420000	95.3600	+0.729%	129,256	+12.510%
2024-10-11	93.0300	95.0900	93.030000	94.6700	+1.512%	110,690	+13.331%
2024-10-10	92.7100	93.2600	91.250000	93.2600	-0.819%	202,363	+15.044%
2024-10-09	93.1800	94.4500	92.670000	94.0300	+1.173%	131,166	+14.102%
2024-10-08	93.8800	94.2600	92.900000	92.9400	-0.546%	134,484	+15.440%
2024-10-07	92.4400	93.7800	92.420000	93.4500	+0.161%	127,871	+14.810%
2024-10-04	93.4900	93.4900	92.090000	93.3000	+2.527%	166,776	+14.995%
2024-10-03	91.0800	92.2400	90.450000	91.0000	-0.688%	148,876	+17.901%
2024-10-02	92.7700	93.6500	91.620000	91.6300	-1.790%	163,212	+17.090%
2024-10-01	94.3200	94.5400	91.923300	93.3000	-1.541%	157,857	+14.995%
2024-09-30	93.7800	95.0200	92.940000	94.7600	+0.275%	153,086	+13.223%
2024-09-27	95.3200	96.3850	94.080000	94.5000	+0.457%	142,952	+13.534%
2024-09-26	95.2700	96.4700	94.060000	94.0700	+0.545%	178,016	+14.053%
2024-09-25	94.5000	94.5000	93.030000	93.5600	-0.468%	207,390	+14.675%
2024-09-24	93.6300	94.1900	92.870000	94.0000	+1.054%	213,043	+14.138%
2024-09-23	93.8600	94.9400	92.940000	93.0200	-0.043%	143,935	+15.341%
2024-09-20	94.3300	95.1700	92.690000	93.0600	-2.320%	867,511	+15.291%
2024-09-19	94.5700	95.5000	92.290000	95.2700	+4.360%	354,809	+12.617%
2024-09-18	91.9500	94.0200	90.700000	91.2900	-0.707%	452,454	+17.527%
2024-09-17	91.9000	92.9000	91.120000	91.9400	+1.233%	167,965	+16.696%
2024-09-16	91.3300	91.5000	89.400000	90.8200	-0.569%	215,216	+18.135%
2024-09-13	89.9700	91.4400	88.780000	91.3400	+4.067%	210,313	+17.462%
2024-09-12	85.8100	88.1100	84.800000	87.7700	+2.944%	208,249	+22.240%
2024-09-11	81.9200	85.3700	80.490000	85.2600	+3.283%	233,293	+25.839%
2024-09-10	82.3100	83.2900	81.330000	82.5500	+0.499%	244,116	+29.970%
2024-09-09	81.4700	82.7000	80.790000	82.1400	+0.440%	245,889	+30.618%
2024-09-06	82.9400	84.4400	81.640000	81.7800	-1.541%	331,258	+31.193%
2024-09-05	84.1600	84.2150	82.390000	83.0600	-1.237%	207,774	+29.172%
2024-09-04	86.1300	86.3700	83.895000	84.1000	-2.470%	203,169	+27.574%
2024-09-03	90.5400	91.3200	85.740000	86.2300	-5.749%	210,985	+24.423%
2024-08-30	90.8200	92.0200	89.920000	91.4900	+1.127%	271,393	+17.270%
2024-08-29	91.5100	91.8150	89.765000	90.4700	0.000%	334,024	+18.592%
2024-08-28	91.1100	92.2200	90.460000	90.4700	-0.866%	184,641	+18.592%
2024-08-27	92.8800	92.8900	91.140000	91.2600	-1.500%	234,086	+17.565%
2024-08-26	92.0000	93.7000	91.980000	92.6500	+1.357%	335,342	+15.801%
2024-08-23	88.4900	91.8600	87.885000	91.4100	+4.636%	265,018	+17.372%
2024-08-22	87.1500	87.7300	86.510000	87.3600	-0.011%	141,001	+22.814%
2024-08-21	86.6300	87.3800	85.520000	87.3700	+1.569%	174,060	+22.800%
2024-08-20	86.4100	87.1700	85.130000	86.0200	-0.750%	297,827	+24.727%
2024-08-19	83.7500	86.7500	83.750000	86.6700	+3.598%	338,106	+23.791%
2024-08-16	85.2700	86.3800	83.300000	83.6600	-2.198%	161,995	+28.245%
2024-08-15	86.0300	86.0300	83.730000	85.5400	+2.529%	194,419	+25.427%
2024-08-14	83.7500	84.3300	82.700000	83.4300	-0.048%	363,791	+28.599%
2024-08-13	81.8800	83.5700	81.115000	83.4700	+2.505%	213,280	+28.537%
2024-08-12	83.2600	83.3000	78.720000	81.4300	+0.123%	412,231	+31.757%
2024-08-09	82.0900	82.1600	80.900000	81.3300	-0.938%	270,572	+31.919%
2024-08-08	80.5500	82.8600	80.110000	82.1000	+3.780%	272,282	+30.682%
2024-08-07	81.5800	81.9100	77.975000	79.1100	+1.815%	465,228	+35.621%
2024-08-06	75.6300	78.0000	74.370000	77.7000	+1.875%	420,799	+38.082%
2024-08-05	75.3100	78.1000	72.750000	76.2700	-3.602%	512,754	+40.671%
2024-08-02	86.1600	86.4200	78.810000	79.1200	-12.978%	599,900	+35.604%
2024-08-01	92.9800	94.1400	89.210000	90.9200	-2.142%	334,950	+18.005%
2024-07-31	92.3400	95.5000	91.920000	92.9100	+1.286%	296,627	+15.477%
2024-07-30	92.5400	93.2300	91.250000	91.7300	+0.098%	133,522	+16.963%
2024-07-29	92.4100	93.5500	90.805000	91.6400	-0.521%	130,988	+17.078%
2024-07-26	91.8700	92.8000	91.020000	92.1200	+2.664%	123,943	+16.468%
2024-07-25	88.9000	91.6800	87.520000	89.7300	+1.896%	196,242	+19.570%
2024-07-24	91.3100	92.2650	87.900000	88.0600	-4.449%	166,001	+21.837%
2024-07-23	88.8400	92.5600	88.840000	92.1600	+2.915%	298,006	+16.417%
2024-07-22	89.3000	90.4750	87.835000	89.5500	+1.267%	502,472	+19.810%
2024-07-19	89.1600	89.1600	87.660000	88.4300	-0.640%	231,212	+21.328%
2024-07-18	89.2300	91.9150	88.460000	89.0000	-0.780%	152,599	+20.551%
2024-07-17	91.5600	93.0000	89.640000	89.7000	-3.351%	307,299	+19.610%
2024-07-16	88.7800	93.0650	88.780000	92.8100	+5.562%	302,809	+15.602%
2024-07-15	87.7000	88.9100	86.230000	87.9200	+1.407%	213,008	+22.031%
2024-07-12	86.4900	88.0900	86.110000	86.7000	+1.677%	214,729	+23.749%
2024-07-11	84.6900	85.7000	84.040000	85.2700	+3.433%	168,346	+25.824%
2024-07-10	81.3500	82.4700	80.900000	82.4400	+1.728%	141,822	+30.143%
2024-07-09	81.2100	81.9700	80.950000	81.0400	-0.564%	136,175	+32.391%
2024-07-08	82.0000	82.3000	81.325000	81.5000	-0.025%	148,129	+31.644%
2024-07-05	81.4600	81.5600	80.270000	81.5200	-0.585%	178,087	+31.612%
2024-07-03	82.0800	83.0200	81.670000	82.0000	+0.429%	88,120	+30.841%
2024-07-02	81.0200	81.8950	80.540000	81.6500	+1.102%	231,677	+31.402%
2024-07-01	83.3100	83.8500	80.530000	80.7600	-3.177%	301,173	+32.850%
2024-06-28	82.9300	84.2500	82.850000	83.4100	+1.213%	508,625	+28.630%
2024-06-27	83.1500	83.3501	82.340000	82.4100	-0.327%	136,400	+30.191%
2024-06-26	82.3000	83.0600	82.300000	82.6800	-0.217%	243,008	+29.765%
2024-06-25	84.3300	84.3300	82.300000	82.8600	-1.404%	180,558	+29.483%
2024-06-24	84.0000	85.1550	83.890000	84.0400	+0.227%	158,402	+27.665%
2024-06-21	83.1600	83.9900	82.560000	83.8500	+0.515%	582,009	+27.955%
2024-06-20	83.8200	84.4900	82.910000	83.4200	-1.290%	109,445	+28.614%
2024-06-18	84.5200	85.2050	84.270000	84.5100	-0.248%	159,106	+26.955%
2024-06-17	83.3300	84.8400	82.900000	84.7200	+1.340%	116,250	+26.641%

.dark-mode .xqX0N4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqX0N4{ color: #333333; background-color: white; border: 2px solid #333333; }ACAArcosa, Inc. Common Stockstock NYSE

ACA
Arcosa, Inc. Common Stock
stock NYSE