Indicators

Arcosa Inc (NY: ACA )

87.00 +0.43 (+0.50%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.14	53.14	50.82	51.29	299,637	-2.50(-4.65%)
Nov 27, 2020	53.03	53.91	52.83	53.79	84,173	+0.70(+1.32%)
Nov 25, 2020	54.81	54.81	52.94	53.09	241,695	-2.26(-4.09%)
Nov 24, 2020	54.64	56.60	53.69	55.35	331,484	+1.20(+2.21%)
Nov 23, 2020	52.79	54.25	52.53	54.16	234,812	+1.83(+3.49%)
Nov 20, 2020	53.07	54.09	52.02	52.33	257,579	-1.30(-2.43%)
Nov 19, 2020	52.67	53.63	52.43	53.63	247,411	-0.28(-0.51%)
Nov 18, 2020	53.99	55.07	53.13	53.91	412,628	+0.13(+0.24%)
Nov 17, 2020	52.45	53.84	51.63	53.78	201,081	+0.95(+1.80%)
Nov 16, 2020	51.69	52.94	51.10	52.83	193,073	+2.39(+4.74%)
Nov 13, 2020	50.29	51.62	50.13	50.44	191,818	+0.75(+1.51%)
Nov 12, 2020	51.77	52.66	48.65	49.69	284,891	-2.54(-4.86%)
Nov 11, 2020	54.09	54.09	51.70	52.23	267,712	-1.69(-3.13%)
Nov 10, 2020	50.77	54.06	50.63	53.92	371,020	+3.82(+7.61%)
Nov 09, 2020	52.87	54.14	49.88	50.10	371,424	+1.40(+2.88%)
Nov 06, 2020	49.76	50.25	48.58	48.70	301,790	-0.82(-1.66%)
Nov 05, 2020	46.98	49.86	46.79	49.52	264,637	+2.77(+5.92%)
Nov 04, 2020	46.37	47.69	44.70	46.75	417,274	-0.55(-1.17%)
Nov 03, 2020	47.03	48.09	46.42	47.31	235,432	+0.96(+2.07%)

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.