Indicators

Arcosa Inc (NY: ACA )

88.31 +0.16 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.17	46.47		46.33	223,075	+0.74(+1.63%)
Jan 28, 2022	44.68	45.60	43.54	45.58	234,339	+1.09(+2.45%)
Jan 27, 2022	46.69	47.73	44.20	44.49	317,403	-2.16(-4.64%)
Jan 26, 2022	48.79	49.63	46.40	46.65	153,218	-1.48(-3.07%)
Jan 25, 2022	47.89	48.82	46.37	48.13	169,926	-0.64(-1.30%)
Jan 24, 2022	46.80	49.03	46.01	48.77	186,139	+1.25(+2.63%)
Jan 21, 2022	48.08	49.41	47.14	47.52	187,949	-0.59(-1.22%)
Jan 20, 2022	50.79	51.15	48.02	48.10	277,770	-2.43(-4.81%)
Jan 19, 2022	52.37	52.42	50.06	50.54	224,818	-1.73(-3.31%)
Jan 18, 2022	51.46	52.34	50.95	52.26	271,448	+0.23(+0.44%)
Jan 14, 2022				52.04	0	+0.16(+0.31%)
Jan 13, 2022	49.95	51.89	49.78	51.88	249,149	+2.33(+4.71%)
Jan 12, 2022	50.35	50.66	49.10	49.54	185,341	-0.66(-1.32%)
Jan 11, 2022	50.34	50.53	49.24	50.21	111,594	-0.01(-0.02%)
Jan 10, 2022	50.79	50.79	49.56	50.22	175,269	-0.72(-1.42%)
Jan 07, 2022	51.97	52.45	50.89	50.94	171,761	-1.30(-2.49%)
Jan 06, 2022	52.91	53.09	51.95	52.24	117,534	-0.66(-1.26%)
Jan 05, 2022	54.33	55.23	52.82	52.91	114,131	-1.60(-2.93%)
Jan 04, 2022	53.56	54.93	53.18	54.50	156,999	+1.39(+2.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.