Skip to main content

Arcosa Inc (NY: ACA )

86.23 +0.23 (+0.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 58.57 59.26 58.57 59.10 306,309 +0.88(+1.51%)
Jan 30, 2023 57.70 58.61 57.70 58.23 154,727 +0.05(+0.09%)
Jan 27, 2023 57.12 58.69 57.11 58.18 152,603 +0.60(+1.04%)
Jan 26, 2023 56.37 57.58 55.58 57.58 134,123 +1.65(+2.94%)
Jan 25, 2023 54.98 56.00 54.46 55.93 248,511 +0.40(+0.72%)
Jan 24, 2023 55.77 56.80 55.30 55.53 111,125 -0.13(-0.23%)
Jan 23, 2023 54.66 55.70 54.60 55.66 137,220 +0.93(+1.69%)
Jan 20, 2023 55.27 56.45 54.39 54.74 162,817 -0.14(-0.25%)
Jan 19, 2023 56.01 56.39 54.87 54.88 126,063 -1.29(-2.29%)
Jan 18, 2023 57.68 58.06 55.86 56.16 273,567 -1.35(-2.34%)
Jan 17, 2023 58.67 58.87 57.49 57.51 131,512 -1.01(-1.72%)
Jan 13, 2023 58.26 58.91 57.51 58.52 109,235 +0.08(+0.14%)
Jan 12, 2023 57.47 58.52 57.18 58.44 165,113 +0.86(+1.49%)
Jan 11, 2023 55.42 57.61 55.42 57.58 169,467 +2.29(+4.14%)
Jan 10, 2023 53.28 55.50 53.10 55.29 193,459 +2.14(+4.03%)
Jan 09, 2023 53.65 53.97 53.09 53.14 477,890 -0.40(-0.74%)
Jan 06, 2023 52.77 53.98 52.51 53.54 290,580 +1.62(+3.13%)
Jan 05, 2023 52.95 53.35 51.85 51.92 178,682 -1.03(-1.94%)
Jan 04, 2023 54.41 54.67 52.86 52.95 172,864 -0.87(-1.61%)
Jan 03, 2023 54.64 55.00 53.65 53.81 296,789 -0.33(-0.61%)
Dec 30, 2022 54.39 54.45 53.13 54.14 176,691 -0.65(-1.18%)
Dec 29, 2022 54.44 55.12 53.98 54.79 165,756 +0.93(+1.72%)
Dec 28, 2022 55.39 55.63 53.71 53.86 118,857 -1.32(-2.38%)
Dec 27, 2022 55.02 55.67 54.75 55.18 79,060 -0.31(-0.56%)
Dec 23, 2022 54.99 55.56 54.62 55.49 83,605 +0.49(+0.89%)
Dec 22, 2022 54.82 55.03 53.90 55.00 137,125 -0.04(-0.07%)
Dec 21, 2022 55.63 55.79 54.57 55.04 196,870 -0.41(-0.74%)
Dec 20, 2022 55.58 56.26 55.16 55.45 232,740 +0.06(+0.11%)
Dec 19, 2022 54.65 55.92 54.10 55.39 233,895 +1.06(+1.94%)
Dec 16, 2022 54.47 55.27 53.50 54.33 1,565,124 -1.01(-1.82%)
Dec 15, 2022 56.83 56.83 55.28 55.34 171,578 -1.93(-3.38%)
Dec 14, 2022 57.89 58.17 57.10 57.27 210,808 -0.41(-0.71%)
Dec 13, 2022 60.47 60.53 57.58 57.68 218,422 -1.34(-2.26%)
Dec 12, 2022 58.47 59.02 57.47 59.01 181,185 +0.28(+0.48%)
Dec 09, 2022 60.45 61.10 58.35 58.73 158,139 -0.31(-0.52%)
Dec 08, 2022 58.55 60.11 58.31 59.04 105,139 +0.98(+1.68%)
Dec 07, 2022 60.48 60.60 58.03 58.07 163,400 -2.56(-4.22%)
Dec 06, 2022 61.34 61.89 60.40 60.63 201,833 -0.36(-0.59%)
Dec 05, 2022 62.04 62.04 59.43 60.99 286,228 -1.79(-2.86%)
Dec 02, 2022 61.85 63.14 61.50 62.78 205,270 +0.25(+0.40%)
Dec 01, 2022 61.00 62.64 60.08 62.53 283,902 +1.65(+2.72%)
Nov 30, 2022 58.76 61.02 57.84 60.88 248,455 +2.07(+3.52%)
Nov 29, 2022 57.80 58.83 57.54 58.80 145,808 +0.73(+1.25%)
Nov 28, 2022 58.66 59.25 57.20 58.08 145,939 -1.09(-1.84%)
Nov 25, 2022 58.84 59.99 58.74 59.16 66,710 +0.51(+0.87%)
Nov 23, 2022 59.23 59.89 58.51 58.65 160,846 -0.78(-1.31%)
Nov 22, 2022 60.42 60.84 59.39 59.43 129,144 -0.67(-1.11%)
Nov 21, 2022 58.96 60.62 58.96 60.10 167,686 +0.90(+1.51%)
Nov 18, 2022 60.03 60.22 58.44 59.20 182,704 +0.30(+0.51%)
Nov 17, 2022 58.23 59.19 58.02 58.90 179,001 -0.09(-0.15%)
Nov 16, 2022 58.85 59.13 58.24 58.99 262,531 -0.44(-0.74%)
Nov 15, 2022 59.35 60.17 58.64 59.43 139,862 +0.70(+1.19%)
Nov 14, 2022 58.25 59.20 57.67 58.73 216,547 +0.15(+0.26%)
Nov 11, 2022 57.34 59.72 56.84 58.58 253,525 +1.19(+2.07%)
Nov 10, 2022 57.79 58.20 57.03 57.40 245,697 +1.76(+3.17%)
Nov 09, 2022 55.96 56.94 55.23 55.64 213,791 -0.59(-1.05%)
Nov 08, 2022 57.56 58.66 54.25 56.22 427,342 -2.88(-4.87%)
Nov 07, 2022 60.66 60.66 58.92 59.10 171,969 -1.34(-2.23%)
Nov 04, 2022 62.32 62.98 60.05 60.45 187,010 -2.38(-3.79%)
Nov 03, 2022 58.21 63.91 55.90 62.83 259,404 +0.44(+0.70%)
Nov 02, 2022 63.85 62.39 62.39 219,317 -2.20(-3.41%)
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.