Indicators

Arcosa Inc (NY: ACA )

77.34 +0.64 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	56.63	57.01	54.73	55.19	299,729	-1.63(-2.87%)
Jan 28, 2021	57.75	57.87	56.54	56.82	164,229	+0.12(+0.21%)
Jan 27, 2021	57.91	58.23	55.39	56.70	282,374	-2.94(-4.93%)
Jan 26, 2021	61.04	61.04	58.93	59.64	151,858	-1.09(-1.79%)
Jan 25, 2021	62.33	62.33	59.68	60.73	179,706	-1.08(-1.74%)
Jan 22, 2021	60.40	61.81	59.98	61.81	202,077	+0.71(+1.17%)
Jan 21, 2021	61.60	61.62	60.92	61.09	208,179	-0.25(-0.40%)
Jan 20, 2021	61.25	61.57	59.80	61.34	235,467	+0.05(+0.08%)
Jan 19, 2021	62.99	62.99	60.98	61.29	223,292	-1.17(-1.87%)
Jan 15, 2021	62.18	62.72	61.34	62.46	298,718	-0.85(-1.34%)
Jan 14, 2021	62.13	63.42	61.68	63.31	333,306	+1.53(+2.48%)
Jan 13, 2021	61.05	62.17	60.16	61.78	346,333	+0.83(+1.36%)
Jan 12, 2021	60.39	60.95	60.09	60.95	384,773	+0.67(+1.12%)
Jan 11, 2021	59.61	60.65	59.61	60.27	257,247	-0.02(-0.03%)
Jan 08, 2021	60.65	60.65	59.73	60.29	668,735	+0.00(+0.00%)
Jan 07, 2021	59.92	61.41	59.61	60.29	332,078	+0.43(+0.71%)
Jan 06, 2021	55.24	60.95	55.01	59.87	566,330	+6.02(+11.18%)
Jan 05, 2021	53.33	55.99	53.18	53.85	331,609	+0.58(+1.09%)

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.