Indicators

Arcosa Inc (NY: ACA )

86.57 -0.25 (-0.29%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.11	37.72	36.43	37.64	511,074	-0.11(-0.29%)
May 28, 2020	39.45	39.50	37.52	37.75	223,776	-1.45(-3.70%)
May 27, 2020	38.78	39.31	37.75	39.20	387,769	+1.55(+4.11%)
May 26, 2020	36.70	38.21	36.34	37.65	414,720	+2.43(+6.89%)
May 22, 2020	35.09	35.49	34.58	35.23	252,698	+0.17(+0.48%)
May 21, 2020	34.76	35.27	34.52	35.06	359,650	+0.30(+0.85%)
May 20, 2020	34.34	35.18	33.84	34.76	240,582	+1.47(+4.41%)
May 19, 2020	33.50	33.96	32.94	33.29	419,968	-0.21(-0.62%)
May 18, 2020	33.41	34.18	32.75	33.50	454,836	+1.65(+5.17%)
May 15, 2020	31.59	31.97	31.14	31.85	230,085	+0.12(+0.37%)
May 14, 2020	31.56	31.93	30.60	31.73	322,617	-0.09(-0.28%)
May 13, 2020	32.09	32.62	31.40	31.82	440,691	-0.61(-1.89%)
May 12, 2020	33.44	33.44	32.29	32.43	383,622	-0.75(-2.26%)
May 11, 2020	31.49	33.43	31.35	33.18	338,555	+1.03(+3.19%)
May 08, 2020	32.84	33.27	31.65	32.16	853,008	+0.16(+0.49%)
May 07, 2020	32.55	33.66	31.41	32.00	541,621	-0.38(-1.19%)
May 06, 2020	33.83	34.34	32.01	32.39	261,219	-1.46(-4.31%)
May 05, 2020	34.96	35.83	33.74	33.84	291,785	-0.47(-1.38%)
May 04, 2020	34.13	34.47	33.58	34.32	443,508	-0.42(-1.22%)

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.