Arcosa, Inc. (ACA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

77.60

+1.20

(+1.57%)

At close: 04:00PM EDT

79.85

+2.25

(+2.90%)

After hours:

07:59PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	76.97	77.83	75.54	77.60	77.60	265,400
May 01, 2024	76.13	77.71	75.83	76.40	76.40	278,100
Apr 30, 2024	77.61	77.89	75.99	76.02	76.02	169,300
Apr 29, 2024	77.72	78.27	77.11	78.22	78.22	229,200
Apr 26, 2024	76.95	77.92	76.40	77.34	77.34	169,100
Apr 25, 2024	76.19	76.72	75.30	76.70	76.70	258,700
Apr 24, 2024	77.08	77.88	75.60	76.86	76.86	226,300
Apr 23, 2024	76.67	77.92	76.23	77.62	77.62	485,300
Apr 22, 2024	76.45	76.90	75.91	76.06	76.06	484,800
Apr 19, 2024	75.59	76.81	75.06	75.88	75.88	464,700
Apr 18, 2024	77.10	77.41	75.15	75.78	75.78	325,200
Apr 17, 2024	79.48	79.68	76.46	76.87	76.87	262,400
Apr 16, 2024	80.06	80.06	78.79	79.02	79.02	237,200
Apr 15, 2024	81.55	81.94	79.82	80.29	80.29	118,300
Apr 12, 2024	81.34	81.78	80.28	80.58	80.58	190,500
Apr 12, 2024	0.05 Dividend
Apr 11, 2024	81.50	82.64	81.30	82.14	82.09	162,900
Apr 10, 2024	81.31	82.18	80.56	81.45	81.40	171,300
Apr 09, 2024	84.21	84.21	82.60	83.62	83.57	143,100
Apr 08, 2024	84.39	84.62	83.75	84.01	83.96	148,800
Apr 05, 2024	82.29	83.67	82.29	83.62	83.57	317,700
Apr 04, 2024	84.92	84.92	82.01	82.05	82.00	471,800
Apr 03, 2024	82.72	84.12	82.72	83.60	83.55	235,800
Apr 02, 2024	83.52	83.52	81.98	83.14	83.09	241,900
Apr 01, 2024	85.81	85.81	84.11	84.19	84.14	162,800
Mar 28, 2024	86.49	86.83	85.31	85.86	85.81	219,900
Mar 27, 2024	85.50	86.21	85.30	86.00	85.95	138,300
Mar 26, 2024	84.99	85.17	84.51	84.70	84.65	128,900
Mar 25, 2024	84.88	84.88	84.05	84.10	84.05	143,800
Mar 22, 2024	85.67	85.67	84.04	84.58	84.53	110,000
Mar 21, 2024	83.84	85.32	83.78	85.15	85.10	187,200
Mar 20, 2024	82.20	83.70	81.85	83.51	83.46	206,700
Mar 19, 2024	80.76	82.46	80.76	82.10	82.05	115,100
Mar 18, 2024	81.42	82.18	80.52	80.76	80.71	155,900
Mar 15, 2024	80.37	82.64	80.37	81.60	81.55	462,000
Mar 14, 2024	81.90	82.25	80.14	80.89	80.84	173,100
Mar 13, 2024	82.41	83.56	82.06	82.23	82.18	169,100
Mar 12, 2024	83.48	83.61	82.46	82.88	82.83	152,300
Mar 11, 2024	84.77	84.77	83.60	83.86	83.81	161,500
Mar 08, 2024	86.14	86.69	84.54	84.72	84.67	214,100
Mar 07, 2024	84.04	85.72	84.00	85.71	85.66	172,300
Mar 06, 2024	83.55	83.95	82.98	83.53	83.48	184,500
Mar 05, 2024	84.49	85.22	82.48	83.16	83.11	223,700
Mar 04, 2024	83.45	85.08	83.45	84.85	84.80	252,200
Mar 01, 2024	82.88	83.75	82.39	83.45	83.40	222,800
Feb 29, 2024	82.94	83.10	80.98	83.00	82.95	278,600
Feb 28, 2024	82.03	82.49	81.57	81.74	81.69	148,800
Feb 27, 2024	81.80	82.60	81.39	82.08	82.03	220,600
Feb 26, 2024	81.40	81.96	80.77	81.18	81.13	308,400
Feb 23, 2024	89.07	89.07	80.50	81.31	81.26	361,000
Feb 22, 2024	81.08	82.60	81.08	82.60	82.55	225,100
Feb 21, 2024	80.92	81.36	80.60	81.32	81.27	182,400
Feb 20, 2024	81.46	81.96	80.39	80.92	80.87	201,200
Feb 16, 2024	83.41	83.88	82.55	82.91	82.86	198,100
Feb 15, 2024	81.75	83.98	81.62	83.86	83.81	286,100
Feb 14, 2024	81.23	81.72	80.36	81.34	81.29	302,700
Feb 13, 2024	81.54	82.19	79.43	79.89	79.84	335,900
Feb 12, 2024	83.83	84.90	83.18	84.38	84.33	193,300
Feb 09, 2024	82.38	83.82	82.30	83.52	83.47	150,900
Feb 08, 2024	81.45	83.09	81.45	82.57	82.52	153,900
Feb 07, 2024	80.81	81.94	80.10	81.57	81.52	168,500
Feb 06, 2024	80.29	81.13	80.04	80.54	80.49	140,700
Feb 05, 2024	79.58	80.70	78.65	80.31	80.26	186,800
Feb 02, 2024	79.80	81.42	79.80	80.74	80.69	126,300
Feb 01, 2024	78.66	81.01	78.66	80.64	80.59	238,400
Jan 31, 2024	80.21	80.50	78.08	78.28	78.23	249,900
Jan 30, 2024	79.73	80.48	79.37	80.19	80.14	140,800
Jan 29, 2024	78.45	80.55	77.97	80.34	80.29	235,200
Jan 26, 2024	78.96	79.00	77.90	78.52	78.47	106,500
Jan 25, 2024	77.75	78.34	77.43	78.31	78.26	237,900
Jan 24, 2024	78.65	78.87	76.33	76.68	76.63	339,700
Jan 23, 2024	80.35	80.39	77.43	77.71	77.66	295,100
Jan 22, 2024	79.99	80.24	79.21	79.76	79.71	307,600
Jan 19, 2024	78.65	79.59	77.44	79.49	79.44	276,900
Jan 18, 2024	77.74	78.60	77.53	78.48	78.43	244,200
Jan 17, 2024	77.59	78.42	76.92	77.24	77.19	256,800
Jan 16, 2024	78.23	79.07	78.02	78.76	78.71	280,100
Jan 12, 2024	79.67	79.67	78.44	78.93	78.88	125,900
Jan 11, 2024	78.10	78.83	77.64	78.80	78.75	148,100
Jan 11, 2024	0.05 Dividend
Jan 10, 2024	77.80	78.84	77.80	78.82	78.72	139,100
Jan 09, 2024	78.10	78.40	77.39	78.23	78.13	152,500
Jan 08, 2024	78.28	79.33	78.28	79.32	79.22	152,800
Jan 05, 2024	77.76	79.08	77.76	78.37	78.27	252,900
Jan 04, 2024	79.66	79.97	78.44	78.46	78.36	331,600
Jan 03, 2024	81.93	81.93	78.92	79.05	78.95	218,700
Jan 02, 2024	81.68	82.82	81.40	82.03	81.93	214,800
Dec 29, 2023	83.40	83.56	82.31	82.64	82.54	160,400
Dec 28, 2023	83.51	84.07	83.46	83.58	83.48	128,500
Dec 27, 2023	83.90	84.12	83.37	84.01	83.91	143,000
Dec 26, 2023	83.56	84.21	83.43	83.62	83.52	261,600
Dec 22, 2023	83.00	83.77	82.93	83.42	83.32	162,500
Dec 21, 2023	81.88	82.64	81.36	82.40	82.30	313,500
Dec 20, 2023	81.40	82.96	80.90	80.99	80.89	306,500
Dec 19, 2023	80.73	81.46	80.05	81.07	80.97	371,500
Dec 18, 2023	79.98	80.53	79.36	80.16	80.06	230,500
Dec 15, 2023	80.42	80.91	79.47	80.09	79.99	617,500
Dec 14, 2023	80.61	81.27	79.59	80.07	79.97	348,000
Dec 13, 2023	78.17	79.95	77.55	79.28	79.18	310,300
Dec 12, 2023	78.64	78.96	78.11	78.37	78.27	193,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0001(+0.01%)

CRUDE OIL79.13+0.18(+0.23%)

Bitcoin CAD81,226.58+2,594.53(+3.30%)

Arcosa, Inc. (ACA)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0001(+0.01%)

CRUDE OIL
79.13
+0.18(+0.23%)

Bitcoin CAD
81,226.58
+2,594.53(+3.30%)