Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	51.54	51.86	51.17	51.30	144,183	+0.12(+0.23%)
Jul 28, 2022	50.03	51.33	49.87	51.18	163,117	+1.73(+3.50%)
Jul 27, 2022	48.64	49.87	48.53	49.45	111,287	+0.81(+1.66%)
Jul 26, 2022	47.79	49.24	47.79	48.64	105,796	+0.38(+0.78%)
Jul 25, 2022	47.77	48.70	47.60	48.26	121,593	+0.26(+0.54%)
Jul 22, 2022	48.49	48.80	47.35	48.00	144,774	-0.63(-1.29%)
Jul 21, 2022	47.11	48.67	46.73	48.63	164,115	+0.91(+1.90%)
Jul 20, 2022	46.88	48.01	46.55	47.72	265,248	+0.89(+1.89%)
Jul 19, 2022	46.03	47.27	45.73	46.84	219,331	+1.39(+3.06%)
Jul 18, 2022	45.70	46.29	45.25	45.45	110,463	-0.06(-0.13%)
Jul 15, 2022	45.78	45.98	44.51	45.51	157,629	+0.95(+2.12%)
Jul 14, 2022	43.72	44.64	43.30	44.56	104,292	+0.12(+0.27%)
Jul 13, 2022	44.47	44.75	43.58	44.44	92,297	-0.29(-0.64%)
Jul 12, 2022	44.40	45.42	44.40	44.73	143,441	-0.08(-0.18%)
Jul 11, 2022	44.82	45.32	44.51	44.81	78,739	-0.40(-0.88%)
Jul 08, 2022	45.48	45.51	44.66	45.21	104,263	-0.21(-0.46%)
Jul 07, 2022	45.49	46.17	45.40	45.42	100,800	+0.29(+0.64%)
Jul 06, 2022	45.38	45.77	44.26	45.13	132,283	-0.74(-1.60%)
Jul 05, 2022	45.16	45.94	43.88	45.86	219,571	-0.16(-0.35%)

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.