Indicators

Arcosa Inc (NY: ACA )

87.24 +1.66 (+1.94%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.10	27.63	26.40	27.17	211,814	+0.24(+0.87%)
Dec 28, 2018	26.04	27.35	25.88	26.93	230,570	+0.97(+3.74%)
Dec 27, 2018	25.00	25.98	23.92	25.96	490,756	+0.73(+2.88%)
Dec 26, 2018	24.16	25.51	24.16	25.23	226,893	+1.00(+4.13%)
Dec 24, 2018	24.03	24.36	23.94	24.23	184,395	+0.21(+0.86%)
Dec 21, 2018	23.97	24.23	23.18	24.03	1,220,636	+0.03(+0.12%)
Dec 20, 2018	22.63	24.22	22.51	24.00	710,992	+1.31(+5.80%)
Dec 19, 2018	22.80	23.69	22.55	22.68	663,928	-0.15(-0.64%)
Dec 18, 2018	23.35	23.76	22.67	22.83	479,054	-0.47(-2.02%)
Dec 17, 2018	23.84	23.85	23.20	23.30	551,985	-0.61(-2.54%)
Dec 14, 2018	24.13	24.69	23.75	23.91	543,603	-0.39(-1.61%)
Dec 13, 2018	24.47	24.67	24.02	24.30	432,734	+0.26(+1.06%)
Dec 12, 2018	23.62	24.17	22.96	24.05	537,321	+0.53(+2.25%)
Dec 11, 2018	25.04	25.16	23.52	23.52	384,051	-1.13(-4.58%)
Dec 10, 2018	25.37	25.94	24.53	24.64	529,064	-1.19(-4.60%)
Dec 07, 2018	27.49	28.26	25.80	25.83	403,752	-0.19(-0.72%)
Dec 06, 2018	25.89	26.85	25.71	26.02	467,341	-0.29(-1.12%)
Dec 04, 2018	28.57	28.83	26.25	26.31	346,161	-2.46(-8.56%)

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.