Dark

ACA
Arcosa, Inc. Common Stock
stock NYSE

Market Open

Jul 28, 2026 3:19:39 PM EDT

145.26USD-0.034%(-0.05)399,957

124.78Bid 145.28Ask 20.50Spread

Pre-market

0.00USD-100.000%(-145.00)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

145.31USD+0.028%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	145.2900	145.3300	145.150000	145.2600	-0.034%	399,957	0.000%
2026-07-27	145.4600	145.4600	145.050000	145.3100	+0.214%	600,122	-0.034%
2026-07-24	145.1700	145.3300	144.930000	145.0000	-0.076%	570,640	+0.179%
2026-07-23	144.6600	145.1100	144.465000	145.1100	-0.014%	568,612	+0.103%
2026-07-22	144.7000	145.1500	144.380000	145.1300	+0.332%	1,086,412	+0.090%
2026-07-21	145.0000	145.0600	144.600000	144.6500	-0.062%	591,850	+0.422%
2026-07-20	145.4000	145.4000	144.710000	144.7400	-0.186%	549,395	+0.359%
2026-07-17	144.9000	145.1500	144.740000	145.0100	+0.007%	2,181,726	+0.172%
2026-07-16	144.9500	145.1000	144.860000	145.0000	+0.104%	637,358	+0.179%
2026-07-15	145.0500	145.2250	144.770000	144.8500	-0.159%	1,147,684	+0.283%
2026-07-14	145.4900	145.7600	145.020000	145.0800	+0.110%	881,995	+0.124%
2026-07-13	145.0500	145.4900	144.780000	144.9200	-0.055%	748,402	+0.235%
2026-07-10	145.0300	145.4700	144.880000	145.0000	+0.021%	380,776	+0.179%
2026-07-09	145.5000	145.6500	144.870000	144.9700	-0.282%	404,395	+0.200%
2026-07-08	144.6100	145.3800	144.610000	145.3800	+0.435%	685,335	-0.083%
2026-07-07	144.8100	145.2500	144.560000	144.7500	-0.433%	545,150	+0.352%
2026-07-06	145.2000	145.6800	144.650000	145.3800	+0.283%	500,365	-0.083%
2026-07-02	145.0100	145.2300	144.500000	144.9700	+0.214%	1,343,721	+0.200%
2026-07-01	144.8800	146.0000	144.660000	144.6600	-0.434%	824,032	+0.415%
2026-06-30	144.9900	145.2900	144.760000	145.2900	+0.463%	522,705	-0.021%
2026-06-29	144.5000	144.8000	144.210000	144.6200	+0.083%	1,270,493	+0.443%
2026-06-26	144.6000	145.2800	144.430000	144.5000	-0.317%	2,211,805	+0.526%
2026-06-25	144.3000	145.1200	144.000000	144.9600	+0.430%	1,955,423	+0.207%
2026-06-24	144.9200	145.0000	144.270000	144.3400	-0.400%	1,703,160	+0.637%
2026-06-23	144.2800	145.2700	144.150000	144.9200	+0.014%	2,531,787	+0.235%
2026-06-22	145.0000	146.9200	143.960000	144.9000	+6.670%	4,455,344	+0.248%
2026-06-18	135.6300	137.7600	134.090100	135.8400	+2.036%	686,818	+6.935%
2026-06-17	133.0500	136.0000	132.620000	133.1300	+0.354%	403,660	+9.111%
2026-06-16	129.7400	133.3850	127.010000	132.6600	+3.286%	279,913	+9.498%
2026-06-15	131.1600	133.5200	128.350000	128.4400	-0.826%	263,307	+13.096%
2026-06-12	128.2500	130.7929	127.947500	129.5100	+2.017%	262,454	+12.161%
2026-06-11	124.7800	126.9500	122.405000	126.9500	+3.337%	273,645	+14.423%
2026-06-10	128.9500	129.0400	122.840000	122.8500	-3.526%	293,142	+18.242%
2026-06-09	125.6600	127.5700	123.940000	127.3400	+3.076%	350,317	+14.073%
2026-06-08	123.2900	125.6400	121.155000	123.5400	+0.857%	300,879	+17.581%
2026-06-05	123.0000	123.9500	121.390000	122.4900	-1.250%	241,294	+18.589%
2026-06-04	123.1400	124.9200	122.670000	124.0400	+0.194%	262,095	+17.107%
2026-06-03	121.9400	124.3800	121.600000	123.8000	+0.773%	328,383	+17.334%
2026-06-02	124.8300	127.8100	122.810000	122.8500	-1.436%	226,206	+18.242%
2026-06-01	125.4400	125.8400	121.173800	124.6400	-1.665%	248,575	+16.544%
2026-05-29	128.0000	128.7100	126.320000	126.7500	-0.307%	215,185	+14.604%
2026-05-28	128.8500	128.8500	120.760000	127.1400	+0.316%	247,377	+14.252%
2026-05-27	126.4400	127.9500	125.215000	126.7400	+0.916%	172,520	+14.613%
2026-05-26	123.6700	126.1750	121.720000	125.5900	+4.008%	290,386	+15.662%
2026-05-22	120.1400	120.9900	117.170100	120.7500	+1.343%	334,069	+20.298%
2026-05-21	118.6600	119.2300	116.440000	119.1500	-0.907%	250,749	+21.914%
2026-05-20	118.0300	120.3500	115.960000	120.2400	+2.559%	227,460	+20.808%
2026-05-19	120.9600	120.9600	115.588600	117.2400	-3.996%	264,273	+23.900%
2026-05-18	124.7000	124.7000	121.050000	122.1200	-1.627%	197,701	+18.949%
2026-05-15	128.1300	128.1300	123.490000	124.1400	-4.442%	233,457	+17.013%
2026-05-14	130.5300	132.0900	128.240000	129.9100	+0.815%	215,188	+11.816%
2026-05-13	127.5000	129.0400	125.990000	128.8600	+1.027%	208,857	+12.727%
2026-05-12	128.9700	129.3550	124.920000	127.5500	-1.582%	301,805	+13.885%
2026-05-11	129.2000	132.2700	128.020000	129.6000	-0.262%	401,627	+12.083%
2026-05-08	128.7800	130.0250	127.200100	129.9400	+1.484%	249,592	+11.790%
2026-05-07	131.5800	131.5800	126.710000	128.0400	-2.550%	279,153	+13.449%
2026-05-06	133.4700	135.5800	129.520000	131.3900	+0.107%	351,894	+10.556%
2026-05-05	124.6000	131.3600	123.250000	131.2500	+6.543%	304,474	+10.674%
2026-05-04	124.5000	128.7100	122.835000	123.1900	-1.258%	511,757	+17.915%
2026-05-01	119.5600	126.5800	118.110000	124.7600	-1.352%	560,895	+16.432%
2026-04-30	117.1700	128.9500	117.170000	126.4700	+8.605%	515,646	+14.857%
2026-04-29	118.0100	118.6400	116.160000	116.4500	-1.230%	210,905	+24.740%
2026-04-28	120.2400	120.2500	116.620000	117.9000	-2.109%	244,570	+23.206%
2026-04-27	119.2300	120.6400	117.400000	120.4400	+0.837%	316,841	+20.608%
2026-04-24	120.0000	121.0500	118.380000	119.4400	-0.624%	220,340	+21.618%
2026-04-23	117.9700	121.9700	117.970000	120.1900	+2.003%	202,335	+20.859%
2026-04-22	115.5500	118.5300	115.550000	117.8300	+2.971%	234,995	+23.279%
2026-04-21	114.5000	115.6500	112.760000	114.4300	-0.009%	281,633	+26.942%
2026-04-20	114.0100	114.9249	113.780000	114.4400	-0.035%	144,732	+26.931%
2026-04-17	113.1800	116.3700	112.800000	114.4800	+3.331%	480,419	+26.887%
2026-04-16	110.7900	112.5700	109.830000	110.7900	-0.422%	265,798	+31.113%
2026-04-15	114.4600	115.0000	110.990000	111.2600	-2.609%	208,965	+30.559%
2026-04-14	114.5300	114.5300	111.610000	114.2400	-0.201%	184,721	+27.153%
2026-04-13	112.4300	114.5400	111.530000	114.4700	+2.572%	240,477	+26.898%
2026-04-10	112.1400	112.4200	111.010000	111.6000	-0.366%	207,879	+30.161%
2026-04-09	109.2200	113.1500	109.220000	112.0100	+1.735%	180,372	+29.685%
2026-04-08	110.8900	113.3000	109.770000	110.1000	+3.663%	392,653	+31.935%
2026-04-07	105.6800	107.6200	105.030000	106.2100	-0.066%	236,048	+36.767%
2026-04-06	106.4300	107.2200	105.040000	106.2800	-1.318%	271,590	+36.677%
2026-04-02	105.6000	109.0100	104.380100	107.7000	-0.296%	308,383	+34.875%
2026-04-01	107.0100	109.5000	106.140000	108.0200	+1.771%	316,477	+34.475%
2026-03-31	104.0700	107.0050	102.417500	106.1400	+3.967%	259,358	+36.857%
2026-03-30	103.6400	103.9000	99.990000	102.0900	-0.739%	344,711	+42.286%
2026-03-27	105.3200	106.8600	102.530000	102.8500	-2.225%	305,959	+41.235%
2026-03-26	105.1800	106.0950	103.865000	105.1900	-1.434%	318,594	+38.093%
2026-03-25	107.6700	108.5300	105.280000	106.7200	+0.689%	215,972	+36.113%
2026-03-24	102.9100	107.4800	102.910000	105.9900	+1.659%	335,791	+37.051%
2026-03-23	104.3100	106.8900	103.247500	104.2600	+3.556%	229,744	+39.325%
2026-03-20	102.5200	102.5200	99.858500	100.6800	-1.458%	656,318	+44.279%
2026-03-19	102.2900	103.5050	101.220000	102.1700	-1.618%	239,495	+42.175%
2026-03-18	104.5700	105.7850	103.680000	103.8500	-1.321%	362,542	+39.875%
2026-03-17	107.0400	107.3200	104.990000	105.2400	-0.604%	298,125	+38.027%
2026-03-16	107.3100	109.0300	105.310000	105.8800	+0.189%	270,989	+37.193%
2026-03-13	107.7600	108.7600	104.565000	105.6800	-1.353%	266,213	+37.453%
2026-03-12	108.2200	109.8400	106.120000	107.1300	-2.892%	467,253	+35.592%
2026-03-11	107.9100	111.5550	107.460000	110.3200	+1.922%	404,689	+31.672%
2026-03-10	109.0000	112.2400	108.080000	108.2400	-1.537%	420,807	+34.202%
2026-03-09	107.1000	110.5450	104.555000	109.9300	+0.402%	654,309	+32.139%
2026-03-06	107.9900	109.9000	107.085000	109.4900	-1.609%	467,812	+32.670%
2026-03-05	111.5000	112.2050	108.980000	111.2800	-1.137%	527,101	+30.536%
2026-03-04	111.0300	112.9400	109.335000	112.5600	+2.040%	360,520	+29.051%
2026-03-03	104.9600	110.8250	101.609300	110.3100	+1.556%	452,215	+31.683%
2026-03-02	106.4600	112.0300	103.876000	108.6200	+1.061%	680,228	+33.732%
2026-02-27	118.9000	121.5200	105.375000	107.4800	-15.702%	1,002,046	+35.151%
2026-02-26	127.0000	127.7600	123.830000	127.5000	+0.655%	322,446	+13.929%
2026-02-25	125.8900	130.1500	124.800000	126.6700	+1.401%	416,926	+14.676%
2026-02-24	122.7400	125.4450	121.455000	124.9200	+2.000%	263,825	+16.282%
2026-02-23	125.8900	126.9850	121.520000	122.4700	-3.048%	275,168	+18.609%
2026-02-20	124.6000	127.4700	124.600000	126.3200	+1.429%	230,213	+14.994%
2026-02-19	121.9600	124.6300	121.520000	124.5400	+1.186%	225,539	+16.637%
2026-02-18	125.0000	126.7300	122.350000	123.0800	-1.646%	226,753	+18.021%
2026-02-17	126.7700	127.2500	124.530000	125.1400	-1.828%	166,967	+16.078%
2026-02-13	127.2600	129.4650	126.500000	127.4700	+0.592%	219,572	+13.956%
2026-02-12	129.4100	130.7350	126.075000	126.7200	-0.876%	152,154	+14.631%
2026-02-11	129.4800	131.0000	127.210000	127.8400	-0.257%	147,047	+13.626%
2026-02-10	127.2100	128.7200	125.380000	128.1700	+1.272%	231,614	+13.334%
2026-02-09	124.0000	127.3999	124.000000	126.5600	+1.459%	255,415	+14.776%
2026-02-06	121.9900	125.2000	121.990000	124.7400	+3.236%	312,866	+16.450%
2026-02-05	118.6400	121.1600	118.640000	120.8300	+1.546%	275,455	+20.218%
2026-02-04	119.2300	119.9700	116.885000	118.9900	+0.950%	144,214	+22.077%
2026-02-03	116.9400	118.9000	116.280000	117.8700	+1.280%	133,322	+23.237%
2026-02-02	114.1900	116.9700	113.540000	116.3800	+1.669%	163,401	+24.815%
2026-01-30	113.0100	114.8600	112.640000	114.4700	-0.148%	311,952	+26.898%
2026-01-29	113.5900	115.1850	112.830000	114.6400	+1.406%	185,136	+26.710%
2026-01-28	114.9500	115.3800	112.780000	113.0500	-1.197%	183,842	+28.492%
2026-01-27	113.8700	114.9700	113.495000	114.4200	+0.580%	109,023	+26.953%
2026-01-26	113.7900	114.8400	112.960000	113.7600	+0.229%	206,190	+27.690%
2026-01-23	115.5900	116.2700	112.905000	113.5000	-2.717%	214,971	+27.982%
2026-01-22	118.1300	118.8350	116.050000	116.6700	-0.546%	194,223	+24.505%
2026-01-21	113.8700	117.4050	113.870000	117.3100	+3.888%	208,636	+23.826%
2026-01-20	113.4800	114.2340	111.955800	112.9200	-2.030%	135,371	+28.640%
2026-01-16	114.9900	116.0300	114.085000	115.2600	-0.441%	291,552	+26.028%
2026-01-15	113.0000	116.3250	113.000000	115.7700	+3.090%	351,309	+25.473%
2026-01-14	112.5000	116.0922	110.490000	112.3000	+1.016%	294,050	+29.350%
2026-01-13	111.3100	111.3700	109.210000	111.1700	+0.343%	205,258	+30.665%
2026-01-12	110.7800	111.3400	110.405000	110.7900	-0.565%	160,994	+31.113%
2026-01-09	109.1600	111.5200	109.160000	111.4200	+2.786%	206,092	+30.372%
2026-01-08	107.1000	108.8650	106.830000	108.4000	+0.856%	179,504	+34.004%
2026-01-07	108.2200	108.6000	105.990000	107.4800	-0.922%	232,084	+35.151%
2026-01-06	107.9900	108.8300	105.990100	108.4800	-0.349%	231,087	+33.905%
2026-01-05	106.3300	110.5500	106.330000	108.8600	+1.938%	203,513	+33.437%
2026-01-02	106.8700	107.9400	105.765000	106.7900	+0.442%	216,870	+36.024%
2025-12-31	107.4500	108.0600	105.920100	106.3200	-1.601%	147,867	+36.625%
2025-12-30	109.1600	109.9550	108.050000	108.0500	-1.144%	120,804	+34.438%
2025-12-29	110.3900	110.3900	108.810100	109.3000	-0.889%	171,614	+32.900%
2025-12-26	110.6800	110.8050	109.710000	110.2800	-0.541%	74,504	+31.719%
2025-12-24	111.5700	111.6300	110.195000	110.8800	-0.261%	98,744	+31.006%
2025-12-23	111.4800	111.7150	110.565000	111.1700	-0.936%	119,974	+30.665%
2025-12-22	111.6200	112.9100	110.700000	112.2200	+0.899%	191,709	+29.442%
2025-12-19	109.1700	111.7400	109.170000	111.2200	+1.404%	570,532	+30.606%
2025-12-18	109.4000	109.9300	108.475000	109.6800	+1.368%	255,581	+32.440%
2025-12-17	109.5800	111.0700	107.190000	108.2000	-1.475%	200,259	+34.251%
2025-12-16	110.1800	110.8900	107.860000	109.8200	+0.036%	272,602	+32.271%
2025-12-15	111.1000	111.1000	109.280000	109.7800	-0.956%	242,177	+32.319%
2025-12-12	113.2400	113.2500	109.930000	110.8400	-1.894%	187,297	+31.054%
2025-12-11	111.0000	113.1100	110.248700	112.9800	+1.931%	228,358	+28.571%
2025-12-10	108.7400	111.8200	108.570000	110.8400	+2.383%	287,975	+31.054%
2025-12-09	106.7200	108.8400	106.530000	108.2600	+1.130%	234,521	+34.177%
2025-12-08	108.1900	109.4250	106.960000	107.0500	-0.224%	200,981	+35.694%
2025-12-05	107.3800	108.1400	106.470000	107.2900	+0.121%	228,228	+35.390%
2025-12-04	106.2400	107.8500	105.455000	107.1600	+0.121%	184,576	+35.554%
2025-12-03	106.2100	108.0900	103.570000	107.0300	+0.886%	264,402	+35.719%
2025-12-02	106.3500	106.6600	105.130000	106.0900	+0.293%	213,774	+36.921%
2025-12-01	105.2000	106.6600	103.570000	105.7800	-0.713%	197,645	+37.323%
2025-11-28	106.3900	106.9000	105.805000	106.5400	+0.113%	104,283	+36.343%
2025-11-26	105.2600	108.5000	105.260000	106.4200	+0.226%	385,259	+36.497%
2025-11-25	104.0000	107.1300	104.000000	106.1800	+1.472%	236,033	+36.805%
2025-11-24	102.1700	104.9600	101.135000	104.6400	+2.128%	246,884	+38.819%
2025-11-21	100.0200	102.9650	99.325000	102.4600	+3.068%	220,782	+41.772%
2025-11-20	101.7300	103.4400	99.055000	99.4100	-0.371%	251,862	+46.122%
2025-11-19	99.1100	101.0600	98.110000	99.7800	+1.330%	253,006	+45.580%
2025-11-18	97.8700	99.4200	96.400100	98.4700	+0.634%	192,976	+47.517%
2025-11-17	100.3200	101.9300	96.440000	97.8500	-2.617%	277,196	+48.452%
2025-11-14	99.8700	100.9250	98.300000	100.4800	-1.112%	256,400	+44.566%
2025-11-13	99.4500	102.4750	99.450000	101.6100	+1.235%	349,325	+42.958%
2025-11-12	98.9100	101.0550	98.910000	100.3700	+1.363%	374,439	+44.725%
2025-11-11	99.6000	100.9300	98.880000	99.0200	-1.029%	127,130	+46.698%
2025-11-10	100.1800	101.3600	99.000000	100.0500	+0.979%	137,986	+45.187%
2025-11-07	98.5700	99.4850	96.990000	99.0800	+0.385%	203,061	+46.609%
2025-11-06	100.4700	101.9475	98.530000	98.7000	-1.840%	207,260	+47.173%
2025-11-05	100.1600	102.3200	99.995000	100.5500	+0.259%	182,794	+44.465%
2025-11-04	101.4300	101.4300	99.710000	100.2900	-1.464%	197,467	+44.840%
2025-11-03	102.2900	103.2500	99.525000	101.7800	-0.216%	400,243	+42.720%
2025-10-31	95.4800	102.7000	92.860000	102.0000	+10.569%	507,929	+42.412%
2025-10-30	91.9800	93.1700	91.400000	92.2500	-0.998%	239,414	+57.463%
2025-10-29	93.1800	94.9800	92.290000	93.1800	-0.470%	206,186	+55.892%
2025-10-28	92.6200	93.8600	92.415000	93.6200	+0.753%	129,501	+55.159%
2025-10-27	94.3500	94.3500	92.540000	92.9200	-1.001%	136,189	+56.328%
2025-10-24	94.5000	95.3300	93.700000	93.8600	+0.860%	140,451	+54.762%
2025-10-23	93.1300	93.4550	92.120000	93.0600	+0.812%	137,609	+56.093%
2025-10-22	95.1400	95.1400	91.720000	92.3100	-2.565%	180,597	+57.361%
2025-10-21	93.3700	95.0400	92.380000	94.7400	+1.153%	190,001	+53.325%
2025-10-20	94.1000	95.1050	93.315000	93.6600	+0.450%	146,132	+55.093%
2025-10-17	92.2500	93.3900	90.900000	93.2400	+0.887%	387,925	+55.792%
2025-10-16	93.1800	93.1800	91.720000	92.4200	-0.485%	177,825	+57.174%
2025-10-15	92.2200	93.4000	91.980000	92.8700	-0.151%	207,981	+56.412%
2025-10-14	89.7200	93.2650	89.132400	93.0100	+2.434%	148,995	+56.177%
2025-10-13	90.3200	91.1300	89.750000	90.8000	+1.851%	129,902	+59.978%
2025-10-10	91.3100	91.7900	89.030000	89.1500	-2.194%	187,288	+62.939%
2025-10-09	92.7100	93.2195	90.440000	91.1500	-1.831%	135,858	+59.364%
2025-10-08	91.2400	93.3800	90.825000	92.8500	+2.190%	216,199	+56.446%
2025-10-07	91.6900	92.3350	90.210000	90.8600	-0.547%	336,685	+59.872%
2025-10-06	92.8800	93.4100	90.830000	91.3600	-1.061%	168,222	+58.997%
2025-10-03	92.6400	93.7200	92.020100	92.3400	-0.162%	229,679	+57.310%
2025-10-02	92.5300	93.0100	91.700000	92.4900	-0.194%	189,594	+57.055%
2025-10-01	93.3200	93.7100	92.040000	92.6700	-1.110%	165,922	+56.750%
2025-09-30	92.4600	94.0000	92.345000	93.7100	+1.583%	178,187	+55.010%
2025-09-29	92.8600	93.2300	91.270000	92.2500	-0.399%	204,585	+57.463%
2025-09-26	91.5400	93.0600	91.120000	92.6200	+1.102%	187,412	+56.834%
2025-09-25	93.2500	93.4900	91.065000	91.6100	-2.460%	194,043	+58.563%
2025-09-24	96.1700	96.5200	93.890000	93.9200	-2.024%	218,273	+54.664%
2025-09-23	96.1300	97.2300	95.305000	95.8600	+0.220%	220,001	+51.533%
2025-09-22	95.7000	96.3800	94.610000	95.6500	-0.084%	232,282	+51.866%
2025-09-19	97.2500	97.2500	95.355000	95.7300	-1.238%	580,302	+51.739%
2025-09-18	93.9700	97.5550	93.970000	96.9300	+3.558%	251,500	+49.861%
2025-09-17	94.3900	97.2100	93.340000	93.6000	-0.521%	196,740	+55.192%
2025-09-16	95.1600	95.1600	93.320000	94.0900	-0.979%	163,372	+54.384%
2025-09-15	95.2500	95.9500	94.430000	95.0200	-0.200%	132,947	+52.873%
2025-09-12	97.6500	97.8200	95.185000	95.2100	-3.015%	164,280	+52.568%
2025-09-11	96.4600	98.2100	96.305000	98.1700	+1.995%	235,942	+47.968%
2025-09-10	95.5000	97.4350	95.500000	96.2500	+0.712%	179,255	+50.919%
2025-09-09	96.2700	97.7900	94.900000	95.5700	-1.495%	195,581	+51.993%
2025-09-08	97.3200	97.4050	96.443000	97.0200	-0.635%	205,295	+49.722%
2025-09-05	98.7100	99.1600	96.725000	97.6400	-0.621%	183,899	+48.771%
2025-09-04	95.8600	98.2800	95.655000	98.2500	+2.675%	138,408	+47.847%
2025-09-03	96.0900	96.6000	94.980000	95.6900	-0.891%	159,565	+51.803%
2025-09-02	97.1400	97.4850	95.690000	96.5500	-2.425%	246,956	+50.451%
2025-08-29	99.4300	99.5000	97.845000	98.9500	-0.212%	296,458	+46.801%
2025-08-28	99.4700	99.7000	98.060000	99.1600	+0.020%	282,525	+46.491%
2025-08-27	98.1200	99.3700	97.990000	99.1400	+0.263%	224,940	+46.520%
2025-08-26	98.3600	99.1600	98.180000	98.8800	+0.457%	283,905	+46.905%
2025-08-25	98.9900	99.6100	98.220000	98.4300	-0.896%	195,485	+47.577%
2025-08-22	95.8700	99.6400	95.620000	99.3200	+4.394%	310,017	+46.255%
2025-08-21	95.1600	95.6500	93.980000	95.1400	-0.387%	238,951	+52.680%
2025-08-20	96.5700	96.8150	94.820000	95.5100	-1.556%	262,020	+52.089%
2025-08-19	96.6500	97.9900	96.650000	97.0200	+0.093%	153,770	+49.722%
2025-08-18	96.1400	97.0500	95.711600	96.9300	+0.310%	177,595	+49.861%
2025-08-15	97.4500	97.4500	95.565000	96.6300	-0.505%	284,938	+50.326%
2025-08-14	98.2600	98.8000	97.015000	97.1200	-3.103%	286,187	+49.568%
2025-08-13	100.0000	100.4700	98.270000	100.2300	+0.987%	410,984	+44.927%
2025-08-12	96.7300	99.4500	95.540000	99.2500	+3.894%	324,210	+46.358%
2025-08-11	95.7700	96.6550	94.400000	95.5300	-0.407%	519,241	+52.057%
2025-08-08	88.0000	96.7100	87.810000	95.9200	+12.714%	656,124	+51.439%
2025-08-07	85.8500	86.8177	84.965000	85.1000	+0.472%	452,880	+70.693%
2025-08-06	85.1800	85.8200	84.700000	84.7000	-0.517%	307,625	+71.499%
2025-08-05	84.6000	85.6700	83.815000	85.1400	+1.635%	374,863	+70.613%
2025-08-04	84.0000	84.8600	83.460000	83.7700	+0.131%	231,822	+73.403%
2025-08-01	83.9800	84.2100	81.910000	83.6600	-2.585%	343,101	+73.631%
2025-07-31	85.8300	87.0750	84.840000	85.8800	-1.638%	299,608	+69.143%
2025-07-30	88.4200	88.9200	86.780000	87.3100	-0.784%	303,290	+66.373%
2025-07-29	89.7900	89.9800	87.840000	88.0000	-0.767%	221,572	+65.068%
2025-07-28	91.1800	91.3800	88.640000	88.6800	-2.699%	398,757	+63.802%
2025-07-25	90.1500	91.1500	90.045000	91.1400	+1.413%	232,333	+59.381%
2025-07-24	90.3700	91.0750	89.660000	89.8700	-1.198%	202,109	+61.633%
2025-07-23	89.5300	91.0000	89.400000	90.9600	+2.294%	218,874	+59.697%
2025-07-22	88.8100	89.8200	87.410000	88.9200	+0.497%	291,875	+63.360%
2025-07-21	90.6700	90.8400	88.450000	88.4800	-1.689%	259,042	+64.173%
2025-07-18	90.1500	90.4400	89.380000	90.0000	-0.089%	548,549	+61.400%
2025-07-17	88.2000	90.2950	88.200000	90.0800	+2.749%	286,033	+61.257%
2025-07-16	87.6100	87.8800	85.780000	87.6700	+0.068%	246,311	+65.690%
2025-07-15	89.8500	90.1250	87.520000	87.6100	-1.936%	339,680	+65.803%
2025-07-14	89.4400	89.9650	88.990000	89.3400	-0.435%	266,641	+62.592%
2025-07-11	90.6600	91.3350	89.665000	89.7300	-2.297%	264,699	+61.886%
2025-07-10	90.7700	92.6500	90.770000	91.8400	+0.317%	209,573	+58.166%
2025-07-09	90.7500	91.5600	89.705000	91.5500	+1.700%	196,726	+58.667%
2025-07-08	89.2000	90.2600	88.615000	90.0200	+0.705%	285,615	+61.364%
2025-07-07	89.3400	90.1200	88.550000	89.3900	-0.700%	306,938	+62.501%
2025-07-03	90.0000	90.4000	89.430000	90.0200	+0.390%	112,327	+61.364%
2025-07-02	88.0200	89.6900	87.720000	89.6700	+2.072%	205,218	+61.994%
2025-07-01	86.1400	89.4300	85.550000	87.8500	+1.315%	203,189	+65.350%
2025-06-30	88.1200	88.1800	86.330000	86.7100	-1.477%	276,825	+67.524%
2025-06-27	87.9600	88.7200	87.205000	88.0100	+0.365%	758,867	+65.049%
2025-06-26	86.0700	87.8100	85.620000	87.6900	+2.382%	229,383	+65.652%
2025-06-25	88.1400	88.1400	85.560000	85.6500	-2.693%	407,328	+69.597%
2025-06-24	87.5200	88.0200	86.620000	88.0200	+1.370%	270,613	+65.031%
2025-06-23	84.8200	86.8650	84.140000	86.8300	+2.394%	199,622	+67.292%
2025-06-20	87.1600	87.1600	84.320000	84.8000	-2.529%	390,967	+71.297%
2025-06-18	86.6400	88.0600	86.590000	87.0000	+0.392%	237,908	+66.966%
2025-06-17	85.0600	87.1600	85.060000	86.6600	+1.286%	320,792	+67.621%
2025-06-16	86.7100	87.2100	85.060000	85.5600	-0.315%	326,025	+69.776%
2025-06-13	86.6400	87.4650	84.790000	85.8300	-2.143%	317,767	+69.242%
2025-06-12	88.4400	89.0800	87.280000	87.7100	-1.781%	335,367	+65.614%
2025-06-11	90.1500	90.7300	88.990000	89.3000	-0.656%	154,414	+62.665%
2025-06-10	90.0700	90.3000	88.620000	89.8900	-0.056%	215,357	+61.598%
2025-06-09	90.1700	90.6100	89.525000	89.9400	+0.447%	150,838	+61.508%
2025-06-06	90.6000	90.6000	88.540000	89.5400	+0.697%	174,632	+62.229%
2025-06-05	88.1100	89.0950	86.810000	88.9200	+1.322%	216,526	+63.360%
2025-06-04	88.0400	88.7906	87.665000	87.7600	-0.307%	140,911	+65.520%
2025-06-03	86.4300	88.1100	86.150000	88.0300	+1.969%	121,155	+65.012%
2025-06-02	86.0600	86.5000	84.600000	86.3300	+0.070%	202,669	+68.261%
2025-05-30	85.9600	86.7350	85.270000	86.2700	+0.058%	178,783	+68.378%
2025-05-29	86.7800	87.0400	85.245600	86.2200	+0.186%	135,791	+68.476%
2025-05-28	87.7800	87.7800	85.890000	86.0600	-1.848%	178,431	+68.789%
2025-05-27	85.8200	87.7950	85.266300	87.6800	+3.543%	269,913	+65.671%
2025-05-23	83.0700	85.1600	83.070000	84.6800	-0.106%	162,871	+71.540%
2025-05-22	84.9000	85.4890	84.200000	84.7700	-0.516%	177,725	+71.358%
2025-05-21	86.2200	87.1200	85.015000	85.2100	-2.450%	147,081	+70.473%
2025-05-20	87.2800	88.3600	87.280000	87.3500	-0.580%	150,369	+66.297%
2025-05-19	86.9400	88.2300	86.940000	87.8600	-1.270%	151,717	+65.331%
2025-05-16	88.6300	89.2800	87.930000	88.9900	+0.804%	259,715	+63.232%
2025-05-15	87.9100	88.9000	87.193200	88.2800	-0.316%	208,850	+64.545%
2025-05-14	90.2000	90.5750	88.420000	88.5600	-2.144%	296,333	+64.024%
2025-05-13	90.9600	91.4300	90.160000	90.5000	-0.033%	287,943	+60.508%
2025-05-12	91.1700	91.2800	88.910000	90.5300	+4.057%	263,446	+60.455%
2025-05-09	86.9700	87.2400	85.940000	87.0000	+0.219%	249,259	+66.966%
2025-05-08	82.8500	87.3300	82.745000	86.8100	+5.801%	320,722	+67.331%
2025-05-07	88.2000	88.2000	81.590000	82.0500	-4.560%	556,612	+77.038%
2025-05-06	83.1800	86.3850	82.970000	85.9700	+2.321%	507,887	+68.966%
2025-05-05	83.1000	84.8300	83.100000	84.0200	-0.083%	287,348	+72.887%
2025-05-02	82.8200	84.8100	82.820000	84.0900	+2.486%	219,474	+72.743%
2025-05-01	81.1300	83.2700	80.675000	82.0500	+2.473%	244,064	+77.038%
2025-04-30	79.2100	80.4300	77.895000	80.0700	-0.062%	328,037	+81.416%
2025-04-29	79.9700	80.6900	79.191098	80.1200	-0.062%	205,156	+81.303%
2025-04-28	79.5200	81.3198	79.330000	80.1700	-0.087%	221,639	+81.190%
2025-04-25	79.5000	80.9692	79.350000	80.2400	-0.323%	184,863	+81.032%
2025-04-24	78.0900	80.8000	78.090000	80.5000	+2.849%	183,024	+80.447%
2025-04-23	79.7400	81.2150	78.240000	78.2700	+2.007%	284,315	+85.588%
2025-04-22	77.3700	77.7700	75.325000	76.7300	+2.320%	259,830	+89.313%
2025-04-21	76.8600	76.8600	73.930000	74.9900	-3.101%	241,877	+93.706%
2025-04-17	76.7500	78.1150	76.630000	77.3900	+0.428%	375,412	+87.699%
2025-04-16	77.0100	78.2400	76.000000	77.0600	-0.568%	254,947	+88.502%
2025-04-15	77.9300	79.2800	77.450000	77.5000	-0.590%	207,378	+87.432%
2025-04-14	78.3600	78.8900	76.285000	77.9600	+1.102%	292,528	+86.326%
2025-04-11	75.1200	77.4200	74.280000	77.1100	+2.390%	242,792	+88.380%
2025-04-10	75.0100	76.3400	73.335000	75.3100	-3.696%	394,109	+92.883%
2025-04-09	69.9200	79.4299	69.410000	78.2000	+10.671%	490,452	+85.754%
2025-04-08	73.9500	74.2400	69.540000	70.6600	-1.615%	429,014	+105.576%
2025-04-07	69.8500	75.5900	68.110000	71.8200	-0.787%	428,156	+102.256%
2025-04-04	72.2700	72.9600	69.850000	72.3900	-4.043%	564,139	+100.663%
2025-04-03	76.7500	77.3500	75.105000	75.4400	-7.345%	393,099	+92.550%
2025-04-02	77.0400	81.5950	76.990000	81.4200	+4.158%	332,100	+78.408%
2025-04-01	77.1500	78.3050	75.980000	78.1700	+1.362%	360,205	+85.826%
2025-03-31	78.6200	78.7800	75.775000	77.1200	-3.564%	408,419	+88.356%
2025-03-28	81.6700	81.6700	79.780000	79.9700	-2.333%	423,632	+81.643%
2025-03-27	81.0800	82.3600	80.450000	81.8800	+0.639%	405,026	+77.406%
2025-03-26	82.3800	83.4300	80.770000	81.3600	-1.238%	325,861	+78.540%
2025-03-25	81.6800	82.8550	80.920000	82.3800	+0.648%	413,042	+76.329%
2025-03-24	81.0800	82.4700	81.030000	81.8500	+2.749%	229,127	+77.471%
2025-03-21	79.3500	79.7500	78.485000	79.6600	-0.920%	548,333	+82.350%
2025-03-20	80.5700	82.0200	80.050000	80.4000	-1.736%	245,102	+80.672%
2025-03-19	80.0200	81.8800	79.755000	81.8200	+2.071%	296,701	+77.536%
2025-03-18	80.1600	80.7300	79.060000	80.1600	-1.329%	216,797	+81.213%
2025-03-17	79.9200	81.5400	79.250000	81.2400	+0.682%	270,086	+78.804%
2025-03-14	79.9200	80.8600	78.930000	80.6900	+2.450%	275,325	+80.022%
2025-03-13	80.6300	81.1600	78.280000	78.7600	-1.685%	243,456	+84.434%
2025-03-12	82.5800	82.7300	79.920000	80.1100	-1.706%	319,053	+81.326%
2025-03-11	79.8200	82.3300	79.340000	81.5000	+3.756%	452,533	+78.233%
2025-03-10	78.0500	79.3000	77.495000	78.5500	-1.282%	472,205	+84.927%
2025-03-07	80.9500	81.1900	78.060000	79.5700	-2.284%	396,632	+82.556%
2025-03-06	82.0000	83.0500	80.340000	81.4300	-1.105%	452,780	+78.386%
2025-03-05	79.9000	82.7100	79.290000	82.3400	+3.520%	478,566	+76.415%
2025-03-04	79.6800	81.0200	77.840000	79.5400	-2.285%	466,866	+82.625%
2025-03-03	83.5700	84.0150	81.045000	81.4000	-2.957%	653,695	+78.452%
2025-02-28	85.8100	87.6000	78.860000	83.8800	-8.408%	900,095	+73.176%
2025-02-27	93.3400	94.4700	91.170000	91.5800	-1.917%	268,457	+58.615%
2025-02-26	93.1100	95.2550	93.100000	93.3700	+0.484%	206,624	+55.575%
2025-02-25	92.7900	94.2500	91.720000	92.9200	+0.836%	220,082	+56.328%
2025-02-24	93.3900	93.7700	91.920000	92.1500	-0.871%	295,817	+57.634%
2025-02-21	98.5300	98.5300	92.530000	92.9600	-3.868%	250,991	+56.261%
2025-02-20	98.5900	98.8300	96.400000	96.7000	-1.887%	220,951	+50.217%
2025-02-19	99.1000	99.5800	97.840000	98.5600	-1.921%	210,188	+47.382%
2025-02-18	100.5400	101.3500	99.341900	100.4900	+0.390%	225,549	+44.552%
2025-02-14	101.1000	101.3600	98.683700	100.1000	-0.428%	146,314	+45.115%
2025-02-13	100.7300	101.7200	99.620000	100.5300	+0.530%	214,070	+44.494%
2025-02-12	98.8000	101.0000	98.760000	100.0000	-1.865%	258,372	+45.260%
2025-02-11	101.4400	102.3200	101.120000	101.9000	-0.420%	136,677	+42.552%
2025-02-10	102.3600	103.0600	101.530000	102.3300	+0.619%	148,163	+41.953%
2025-02-07	103.6900	103.8400	101.345000	101.7000	-1.768%	251,730	+42.832%
2025-02-06	103.0100	103.6600	102.110000	103.5300	+0.857%	208,610	+40.307%
2025-02-05	102.3100	103.6250	101.010000	102.6500	+1.273%	212,230	+41.510%

.dark-mode .P3syqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3syqs{ color: #333333; background-color: white; border: 2px solid #333333; }ACAArcosa, Inc. Common Stockstock NYSE

ACA
Arcosa, Inc. Common Stock
stock NYSE