Indicators

Arcosa Inc (NY: ACA )

86.28 +0.10 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	74.31	74.37	71.63	71.76	298,093	-2.25(-3.03%)
Sep 28, 2023	74.05	74.44	72.99	74.01	387,019	+0.12(+0.16%)
Sep 27, 2023	73.33	74.07	72.98	73.89	173,751	+0.82(+1.12%)
Sep 26, 2023	73.30	74.17	73.04	73.07	367,993	-0.69(-0.93%)
Sep 25, 2023	72.85	74.16	73.59	73.76	138,130	+0.33(+0.45%)
Sep 22, 2023	72.41	74.01	71.99	73.43	181,062	+0.93(+1.28%)
Sep 21, 2023	72.96	73.53	72.48	72.50	170,912	-1.15(-1.56%)
Sep 20, 2023	75.46	75.78	73.61	73.65	142,669	-1.48(-1.97%)
Sep 19, 2023	74.69	75.77	74.69	75.12	139,846	+0.46(+0.61%)
Sep 18, 2023	74.98	75.45	74.28	74.67	103,936	+0.06(+0.08%)
Sep 15, 2023	74.57	74.73	73.34	74.61	634,754	-0.22(-0.29%)
Sep 14, 2023	74.28	75.19	73.92	74.82	152,402	+0.98(+1.32%)
Sep 13, 2023	75.82	75.82	73.35	73.85	189,015	-1.82(-2.40%)
Sep 12, 2023	75.18	76.24	74.42	75.66	178,747	+0.58(+0.77%)
Sep 11, 2023	75.00	75.53	74.19	75.08	159,242	+0.46(+0.62%)
Sep 08, 2023	75.87	75.87	74.07	74.63	161,621	-0.90(-1.19%)
Sep 07, 2023	75.18	76.24	74.46	75.52	190,725	+0.35(+0.46%)
Sep 06, 2023	74.05	75.20	73.66	75.17	205,258	+1.41(+1.91%)
Sep 05, 2023	77.88	77.88	73.19	73.77	292,473	-4.89(-6.22%)

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.