Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcosa Inc (NY: ACA )

86.57 -0.25 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 36.56 37.32 36.56 36.84 506,242 +0.24(+0.64%)
Jul 30, 2019 34.87 36.64 34.87 36.60 511,592 +1.52(+4.34%)
Jul 29, 2019 35.73 35.94 34.85 35.08 343,495 -0.73(-2.03%)
Jul 26, 2019 35.75 36.17 35.53 35.81 356,275 +0.15(+0.41%)
Jul 25, 2019 36.63 37.23 35.52 35.66 164,144 -1.03(-2.81%)
Jul 24, 2019 35.81 37.06 35.81 36.69 218,054 +0.59(+1.63%)
Jul 23, 2019 35.25 36.20 35.24 36.10 199,319 +0.99(+2.83%)
Jul 22, 2019 35.70 35.96 34.88 35.11 208,291 -0.69(-1.92%)
Jul 19, 2019 35.97 36.37 35.77 35.80 334,288 -0.28(-0.76%)
Jul 18, 2019 35.92 36.15 35.38 36.07 253,560 +0.04(+0.11%)
Jul 17, 2019 35.77 36.27 35.64 36.03 228,338 +0.02(+0.05%)
Jul 16, 2019 34.86 36.18 34.82 36.01 287,674 +1.14(+3.27%)
Jul 15, 2019 35.40 35.48 34.51 34.87 241,893 -0.52(-1.47%)
Jul 12, 2019 36.03 36.15 35.40 35.40 225,980 -0.60(-1.66%)
Jul 11, 2019 35.76 35.99 35.19 35.99 298,461 +0.27(+0.77%)
Jul 10, 2019 36.53 36.63 35.34 35.72 926,137 -0.71(-1.94%)
Jul 09, 2019 36.50 36.93 36.13 36.43 539,808 -0.18(-0.48%)
Jul 08, 2019 36.40 37.04 35.85 36.60 615,579 +0.02(+0.05%)
Jul 05, 2019 35.57 36.77 35.57 36.58 367,770 +0.88(+2.47%)
Jul 03, 2019 37.25 37.31 35.60 35.70 223,333 -1.46(-3.93%)
Jul 02, 2019 37.00 37.38 36.75 37.16 423,189 +0.20(+0.53%)
Jul 01, 2019 37.43 37.95 36.54 36.97 430,456 +0.05(+0.13%)
Jun 28, 2019 36.36 37.21 36.18 36.92 5,693,822 +0.64(+1.76%)
Jun 27, 2019 35.79 37.13 35.79 36.28 481,554 +0.47(+1.32%)
Jun 26, 2019 35.25 36.14 35.25 35.81 593,520 +0.59(+1.67%)
Jun 25, 2019 35.50 35.85 34.94 35.22 379,272 -0.44(-1.24%)
Jun 24, 2019 35.87 36.30 35.20 35.66 316,980 -0.22(-0.60%)
Jun 21, 2019 35.72 36.53 35.45 35.88 766,121 +0.18(+0.49%)
Jun 20, 2019 35.90 36.49 35.37 35.70 459,725 +0.35(+1.00%)
Jun 19, 2019 35.55 35.69 34.98 35.35 511,396 -0.18(-0.50%)
Jun 18, 2019 35.08 35.98 35.08 35.52 356,406 +0.74(+2.12%)
Jun 17, 2019 35.86 36.22 34.77 34.79 413,868 -0.86(-2.42%)
Jun 14, 2019 36.32 36.34 35.63 35.65 340,147 -0.65(-1.78%)
Jun 13, 2019 35.49 36.39 35.34 36.30 526,788 +1.00(+2.84%)
Jun 12, 2019 36.25 36.75 34.96 35.30 1,163,448 -0.86(-2.39%)
Jun 11, 2019 38.32 38.32 36.02 36.16 290,415 -1.80(-4.73%)
Jun 10, 2019 37.75 38.99 37.67 37.96 700,249 +0.34(+0.91%)
Jun 07, 2019 36.53 38.40 36.45 37.61 772,746 +1.26(+3.45%)
Jun 06, 2019 35.55 36.71 35.37 36.36 442,823 +0.84(+2.38%)
Jun 05, 2019 34.84 35.94 34.56 35.51 371,368 +0.67(+1.91%)
Jun 04, 2019 34.34 35.03 33.64 34.85 242,288 +0.87(+2.57%)
Jun 03, 2019 33.23 34.19 32.97 33.97 348,564 +0.73(+2.18%)
May 31, 2019 33.93 34.00 33.02 33.25 309,057 -1.09(-3.17%)
May 30, 2019 33.61 34.99 33.61 34.34 251,810 +0.75(+2.22%)
May 29, 2019 33.58 34.05 33.05 33.59 138,399 -0.30(-0.90%)
May 28, 2019 33.71 34.24 33.61 33.90 200,845 +0.13(+0.38%)
May 24, 2019 34.69 35.32 33.62 33.77 402,427 -0.94(-2.71%)
May 23, 2019 34.96 35.07 34.09 34.71 256,177 -0.64(-1.80%)
May 22, 2019 35.40 35.99 35.07 35.35 299,249 -0.33(-0.93%)
May 21, 2019 34.89 35.84 34.69 35.68 474,675 +0.96(+2.77%)
May 20, 2019 34.73 35.22 34.24 34.72 467,854 -0.19(-0.53%)
May 17, 2019 35.12 35.54 34.57 34.91 395,904 -0.68(-1.90%)
May 16, 2019 35.42 36.28 35.41 35.58 126,188 +0.11(+0.30%)
May 15, 2019 35.12 36.36 35.06 35.47 162,775 +0.05(+0.14%)
May 14, 2019 34.81 35.76 34.75 35.43 309,108 +0.49(+1.40%)
May 13, 2019 34.50 35.26 34.45 34.94 220,943 -0.26(-0.75%)
May 10, 2019 34.95 35.23 34.53 35.20 177,361 -0.18(-0.50%)
May 09, 2019 35.24 35.66 34.46 35.38 162,324 -0.23(-0.63%)
May 08, 2019 35.87 35.91 35.33 35.60 243,482 -0.30(-0.85%)
May 07, 2019 36.43 36.43 35.35 35.91 345,257 -1.00(-2.71%)
May 06, 2019 35.50 37.28 35.42 36.91 636,349 +0.19(+0.51%)
May 03, 2019 32.95 37.92 31.88 36.72 1,409,924 +7.00(+23.57%)
May 02, 2019 30.22 30.40 29.19 29.72 297,511 -0.72(-2.35%)
May 01, 2019 30.50 31.11 30.19 30.43 421,833 -0.11(-0.35%)
Apr 30, 2019 30.26 30.82 30.11 30.54 247,790 +0.26(+0.84%)
Apr 29, 2019 30.23 30.61 30.00 30.28 92,586 +0.01(+0.03%)
Apr 26, 2019 29.87 30.58 29.72 30.28 96,529 +0.26(+0.88%)
Apr 25, 2019 30.30 30.35 29.45 30.01 101,642 -0.46(-1.51%)
Apr 24, 2019 30.23 30.95 30.13 30.47 206,221 +0.25(+0.81%)
Apr 23, 2019 30.26 30.93 30.19 30.23 889,052 -0.15(-0.48%)
Apr 22, 2019 29.16 30.47 28.89 30.37 370,106 +1.03(+3.51%)
Apr 18, 2019 29.70 29.70 28.96 29.34 330,973 -0.33(-1.12%)
Apr 17, 2019 29.91 30.15 29.54 29.68 131,894 -0.27(-0.92%)
Apr 16, 2019 30.13 30.33 29.78 29.95 86,766 -0.18(-0.59%)
Apr 15, 2019 29.91 30.42 29.82 30.13 82,774 +0.11(+0.36%)
Apr 12, 2019 30.34 30.88 29.67 30.02 126,701 -0.26(-0.87%)
Apr 11, 2019 30.27 30.50 30.09 30.28 112,810 +0.00(+0.00%)
Apr 10, 2019 30.15 30.58 29.86 30.28 182,821 +0.05(+0.16%)
Apr 09, 2019 30.26 30.47 30.00 30.24 135,388 -0.28(-0.93%)
Apr 08, 2019 30.68 30.99 30.36 30.52 108,458 -0.19(-0.61%)
Apr 05, 2019 30.94 31.08 30.33 30.71 158,096 -0.28(-0.92%)
Apr 04, 2019 30.88 31.70 30.86 30.99 234,256 +0.08(+0.25%)
Apr 03, 2019 30.57 31.64 30.57 30.91 371,995 +0.60(+1.97%)
Apr 02, 2019 30.13 30.89 29.49 30.31 154,191 +0.18(+0.59%)
Apr 01, 2019 30.22 31.37 29.90 30.14 318,379 +0.17(+0.56%)
Mar 29, 2019 29.21 30.26 29.14 29.97 409,257 +0.78(+2.69%)
Mar 28, 2019 28.34 29.99 28.34 29.19 444,043 +0.97(+3.44%)
Mar 27, 2019 28.69 28.97 27.80 28.21 477,948 -0.48(-1.68%)
Mar 26, 2019 28.39 29.12 28.39 28.70 468,227 +0.40(+1.42%)
Mar 25, 2019 28.59 29.25 27.80 28.29 671,114 -0.20(-0.69%)
Mar 22, 2019 29.36 30.20 28.45 28.49 392,744 -0.69(-2.35%)
Mar 21, 2019 29.21 29.82 29.17 29.18 548,353 -0.15(-0.50%)
Mar 20, 2019 29.43 30.07 28.36 29.32 458,357 -0.07(-0.23%)
Mar 19, 2019 30.90 31.09 29.26 29.39 521,206 -1.53(-4.95%)
Mar 18, 2019 31.07 31.67 30.85 30.92 371,743 -0.40(-1.28%)
Mar 15, 2019 31.71 32.26 30.95 31.32 1,054,283 -0.17(-0.53%)
Mar 14, 2019 32.33 32.63 31.10 31.49 322,057 -0.83(-2.58%)
Mar 13, 2019 33.38 33.68 32.31 32.33 379,948 -0.96(-2.89%)
Mar 12, 2019 33.52 33.97 32.97 33.29 118,699 -0.17(-0.50%)
Mar 11, 2019 33.01 33.64 32.93 33.45 136,023 +0.37(+1.13%)
Mar 08, 2019 32.43 33.30 31.66 33.08 122,930 +0.51(+1.57%)
Mar 07, 2019 33.47 33.63 32.43 32.57 408,445 -0.98(-2.92%)
Mar 06, 2019 34.11 34.14 33.49 33.55 179,739 -0.44(-1.30%)
Mar 05, 2019 34.34 34.48 33.60 33.99 353,172 -0.23(-0.66%)
Mar 04, 2019 33.51 34.26 33.06 34.22 368,854 +0.93(+2.80%)
Mar 01, 2019 32.97 33.74 32.18 33.29 319,964 +0.43(+1.31%)
Feb 28, 2019 33.01 34.33 32.19 32.86 463,318 +1.57(+5.02%)
Feb 27, 2019 30.89 31.32 30.72 31.29 148,668 +0.33(+1.08%)
Feb 26, 2019 30.88 31.62 30.37 30.95 183,077 +0.13(+0.41%)
Feb 25, 2019 30.58 31.04 30.44 30.82 322,016 +0.41(+1.36%)
Feb 22, 2019 30.97 31.18 30.37 30.41 225,575 -0.51(-1.65%)
Feb 21, 2019 31.52 31.57 30.52 30.92 270,957 -0.68(-2.14%)
Feb 20, 2019 31.05 31.77 30.78 31.60 242,814 +0.61(+1.96%)
Feb 19, 2019 30.73 31.88 30.22 30.99 327,837 +0.13(+0.41%)
Feb 15, 2019 29.92 31.00 29.67 30.86 381,735 +1.05(+3.52%)
Feb 14, 2019 29.13 30.00 29.03 29.81 287,478 +0.63(+2.15%)
Feb 13, 2019 29.25 29.88 27.97 29.19 265,360 -0.18(-0.60%)
Feb 12, 2019 29.18 30.98 29.10 29.36 469,707 +0.32(+1.11%)
Feb 11, 2019 28.93 29.09 28.75 29.04 147,991 +0.07(+0.24%)
Feb 08, 2019 28.85 29.15 28.40 28.97 95,408 +0.11(+0.37%)
Feb 07, 2019 28.80 29.33 28.57 28.86 213,495 +0.06(+0.20%)
Feb 06, 2019 28.96 29.09 28.52 28.80 213,085 -0.26(-0.91%)
Feb 05, 2019 29.05 29.53 28.45 29.07 232,930 +0.13(+0.44%)
Feb 04, 2019 28.39 28.97 28.16 28.94 135,408 +0.49(+1.72%)
Feb 01, 2019 28.83 29.09 28.21 28.45 98,160 -0.42(-1.46%)
Jan 31, 2019 28.42 29.34 28.38 28.87 295,679 +0.36(+1.27%)
Jan 30, 2019 28.73 29.12 27.69 28.51 150,824 -0.06(-0.21%)
Jan 29, 2019 28.13 28.92 28.05 28.57 140,213 +0.58(+2.07%)
Jan 28, 2019 28.43 28.52 27.83 27.99 290,082 -0.80(-2.79%)
Jan 25, 2019 28.59 29.06 28.23 28.79 260,640 +0.34(+1.21%)
Jan 24, 2019 28.12 28.70 28.10 28.45 273,451 +0.32(+1.15%)
Jan 23, 2019 28.62 28.69 27.65 28.13 170,465 -0.32(-1.14%)
Jan 22, 2019 28.80 29.05 28.21 28.45 350,451 -0.79(-2.72%)
Jan 18, 2019 29.40 29.67 28.84 29.25 468,173 +0.03(+0.10%)
Jan 17, 2019 28.85 29.30 28.80 29.22 267,176 +0.12(+0.40%)
Jan 16, 2019 28.83 29.45 28.69 29.10 234,292 +0.09(+0.30%)
Jan 15, 2019 29.04 29.30 27.75 29.01 213,943 -0.09(-0.30%)
Jan 14, 2019 28.64 29.68 28.64 29.10 148,033 +0.37(+1.30%)
Jan 11, 2019 27.90 28.80 27.71 28.73 196,015 +0.56(+1.99%)
Jan 10, 2019 28.56 28.99 27.98 28.17 137,183 -0.53(-1.85%)
Jan 09, 2019 29.60 29.60 28.67 28.70 202,523 -0.95(-3.21%)
Jan 08, 2019 30.21 30.41 29.42 29.65 609,774 -0.23(-0.76%)
Jan 07, 2019 28.45 29.93 28.09 29.87 737,536 +1.41(+4.96%)
Jan 04, 2019 27.96 28.79 27.85 28.46 227,308 +0.72(+2.58%)
Jan 03, 2019 27.52 28.06 27.43 27.74 315,570 +0.02(+0.07%)
Jan 02, 2019 26.96 27.73 26.07 27.72 340,963 +0.56(+2.06%)
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%)
Dec 03, 2018 27.47 29.25 26.76 28.77 495,588 +1.95(+7.28%)
Nov 30, 2018 25.52 27.12 25.52 26.82 436,982 +1.05(+4.07%)
Nov 29, 2018 27.39 27.73 25.51 25.77 388,618 -1.55(-5.67%)
Nov 28, 2018 27.13 27.47 26.25 27.32 365,602 +0.03(+0.11%)
Nov 27, 2018 27.01 27.72 26.47 27.29 325,776 +0.63(+2.35%)
Nov 26, 2018 27.88 28.31 26.47 26.66 455,396 -0.61(-2.23%)
Nov 23, 2018 28.20 28.23 27.06 27.27 144,947 -0.97(-3.44%)
Nov 21, 2018 28.24 28.24 28.24 0 -0.79(-2.74%)
Nov 20, 2018 29.31 29.43 27.92 29.04 541,528 -0.69(-2.31%)
Nov 19, 2018 30.71 31.64 29.53 29.73 347,173 -0.98(-3.19%)
Nov 16, 2018 31.20 31.20 30.14 30.71 594,365 -0.03(-0.10%)
Nov 15, 2018 29.74 31.14 29.74 30.74 539,290 +0.47(+1.56%)
Nov 14, 2018 29.95 31.24 29.74 30.27 781,411 -0.03(-0.10%)
Nov 13, 2018 30.59 31.00 29.92 30.29 871,304 +0.56(+1.88%)
Nov 12, 2018 31.98 31.98 29.48 29.74 597,680 -2.23(-6.97%)
Nov 09, 2018 32.27 32.87 30.95 31.96 1,421,034 -0.34(-1.06%)
Nov 08, 2018 28.94 34.25 28.73 32.31 2,771,447 +3.37(+11.66%)
Nov 07, 2018 27.91 29.78 27.05 28.93 1,671,925 +1.14(+4.09%)
Nov 06, 2018 28.66 28.94 27.79 27.79 1,919,758 -0.78(-2.75%)
Nov 05, 2018 27.85 29.50 27.54 28.58 2,001,417 +0.55(+1.96%)
Nov 02, 2018 27.27 28.03 26.70 28.03 10,025,628 +1.05(+3.89%)
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.