Arcosa, Inc. (ACA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

92.12

+2.39

(+2.66%)

At close: 04:00PM EDT

92.12

0.00

(0.00%)

After hours:

05:47PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	91.87	92.80	91.02	92.12	92.12	129,900
Jul 25, 2024	88.90	91.68	87.52	89.73	89.73	209,600
Jul 24, 2024	91.31	92.26	87.90	88.06	88.06	174,100
Jul 23, 2024	88.84	92.56	88.84	92.16	92.16	314,700
Jul 22, 2024	89.30	90.47	87.83	89.55	89.55	516,500
Jul 19, 2024	89.16	89.16	87.66	88.43	88.43	278,400
Jul 18, 2024	89.23	91.92	88.46	89.00	89.00	160,300
Jul 17, 2024	91.56	93.00	89.64	89.70	89.70	336,000
Jul 16, 2024	88.78	93.07	88.78	92.81	92.81	338,300
Jul 15, 2024	87.70	88.91	86.23	87.92	87.92	278,200
Jul 15, 2024	0.05 Dividend
Jul 12, 2024	86.49	88.09	86.11	86.70	86.65	224,500
Jul 11, 2024	84.69	85.70	84.04	85.27	85.22	224,600
Jul 10, 2024	81.35	82.47	80.90	82.44	82.39	159,100
Jul 09, 2024	81.21	81.97	80.95	81.04	80.99	154,000
Jul 08, 2024	82.00	82.30	81.32	81.50	81.45	175,000
Jul 05, 2024	81.46	81.56	80.27	81.52	81.47	185,400
Jul 03, 2024	82.08	83.02	81.67	82.00	81.95	88,400
Jul 02, 2024	81.02	81.89	80.54	81.65	81.60	294,700
Jul 01, 2024	83.31	83.85	80.53	80.76	80.71	309,500
Jun 28, 2024	82.93	84.25	82.85	83.41	83.36	521,000
Jun 27, 2024	83.15	83.35	82.34	82.41	82.36	139,200
Jun 26, 2024	82.30	83.06	82.30	82.68	82.63	309,800
Jun 25, 2024	84.33	84.33	82.30	82.86	82.81	187,000
Jun 24, 2024	84.00	85.15	83.89	84.04	83.99	166,500
Jun 21, 2024	83.16	83.99	82.56	83.85	83.80	610,900
Jun 20, 2024	83.82	84.49	82.91	83.42	83.37	113,300
Jun 18, 2024	84.52	85.21	84.27	84.51	84.46	173,400
Jun 17, 2024	83.33	84.84	82.90	84.72	84.67	128,800
Jun 14, 2024	83.31	83.63	82.17	83.60	83.55	199,500
Jun 13, 2024	84.63	84.91	83.35	84.71	84.66	110,500
Jun 12, 2024	85.80	87.11	84.94	84.96	84.91	151,400
Jun 11, 2024	83.97	83.97	82.92	83.37	83.32	141,700
Jun 10, 2024	82.33	84.52	82.27	84.47	84.42	230,400
Jun 07, 2024	84.31	85.08	83.14	83.63	83.58	112,600
Jun 06, 2024	85.46	85.63	84.00	84.76	84.71	110,900
Jun 05, 2024	84.33	86.01	83.29	85.85	85.80	204,700
Jun 04, 2024	85.61	85.87	83.23	84.00	83.95	171,600
Jun 03, 2024	88.39	88.81	85.88	86.20	86.15	152,400
May 31, 2024	88.60	89.43	86.97	87.91	87.86	428,400
May 30, 2024	86.80	88.52	86.38	88.44	88.39	402,500
May 29, 2024	85.99	86.97	85.81	86.49	86.44	182,100
May 28, 2024	87.56	87.56	86.04	87.18	87.13	164,900
May 24, 2024	85.87	87.41	85.62	87.24	87.19	219,600
May 23, 2024	85.56	87.10	84.90	85.58	85.53	377,900
May 22, 2024	86.24	86.55	85.15	85.41	85.36	169,800
May 21, 2024	85.70	86.47	85.39	86.28	86.23	199,300
May 20, 2024	86.37	87.32	86.04	86.18	86.13	128,500
May 17, 2024	87.18	87.20	86.09	86.57	86.52	202,000
May 16, 2024	89.00	89.00	86.60	86.82	86.77	175,900
May 15, 2024	88.43	89.44	88.15	89.24	89.19	156,600
May 14, 2024	88.91	88.91	86.59	87.41	87.36	156,500
May 13, 2024	89.15	89.15	87.51	87.63	87.58	108,500
May 10, 2024	88.15	88.44	87.14	88.31	88.26	126,800
May 09, 2024	87.81	88.87	87.67	88.15	88.10	173,500
May 08, 2024	87.38	87.95	86.29	87.57	87.52	174,300
May 07, 2024	87.37	89.17	87.26	87.85	87.80	310,600
May 06, 2024	86.57	87.42	85.29	87.01	86.96	392,600
May 03, 2024	80.43	86.48	79.19	85.33	85.28	560,700
May 02, 2024	76.97	77.83	75.54	77.60	77.56	270,200
May 01, 2024	76.13	77.71	75.83	76.40	76.36	278,100
Apr 30, 2024	77.61	77.89	75.99	76.02	75.98	169,300
Apr 29, 2024	77.72	78.27	77.11	78.22	78.17	229,200
Apr 26, 2024	76.95	77.92	76.40	77.34	77.30	169,100
Apr 25, 2024	76.19	76.72	75.30	76.70	76.66	258,700
Apr 24, 2024	77.08	77.88	75.60	76.86	76.82	226,300
Apr 23, 2024	76.67	77.92	76.23	77.62	77.58	485,300
Apr 22, 2024	76.45	76.90	75.91	76.06	76.02	484,800
Apr 19, 2024	75.59	76.81	75.06	75.88	75.84	464,700
Apr 18, 2024	77.10	77.41	75.15	75.78	75.74	325,200
Apr 17, 2024	79.48	79.68	76.46	76.87	76.83	262,400
Apr 16, 2024	80.06	80.06	78.79	79.02	78.97	237,200
Apr 15, 2024	81.55	81.94	79.82	80.29	80.24	118,300
Apr 12, 2024	81.34	81.78	80.28	80.58	80.53	190,500
Apr 12, 2024	0.05 Dividend
Apr 11, 2024	81.50	82.64	81.30	82.14	82.04	162,900
Apr 10, 2024	81.31	82.18	80.56	81.45	81.35	171,300
Apr 09, 2024	84.21	84.21	82.60	83.62	83.52	143,100
Apr 08, 2024	84.39	84.62	83.75	84.01	83.91	148,800
Apr 05, 2024	82.29	83.67	82.29	83.62	83.52	317,700
Apr 04, 2024	84.92	84.92	82.01	82.05	81.95	471,800
Apr 03, 2024	82.72	84.12	82.72	83.60	83.50	235,800
Apr 02, 2024	83.52	83.52	81.98	83.14	83.04	241,900
Apr 01, 2024	85.81	85.81	84.11	84.19	84.09	162,800
Mar 28, 2024	86.49	86.83	85.31	85.86	85.76	219,900
Mar 27, 2024	85.50	86.21	85.30	86.00	85.90	138,300
Mar 26, 2024	84.99	85.17	84.51	84.70	84.60	128,900
Mar 25, 2024	84.88	84.88	84.05	84.10	84.00	143,800
Mar 22, 2024	85.67	85.67	84.04	84.58	84.48	110,000
Mar 21, 2024	83.84	85.32	83.78	85.15	85.05	187,200
Mar 20, 2024	82.20	83.70	81.85	83.51	83.41	206,700
Mar 19, 2024	80.76	82.46	80.76	82.10	82.00	115,100
Mar 18, 2024	81.42	82.18	80.52	80.76	80.66	155,900
Mar 15, 2024	80.37	82.64	80.37	81.60	81.50	462,000
Mar 14, 2024	81.90	82.25	80.14	80.89	80.79	173,100
Mar 13, 2024	82.41	83.56	82.06	82.23	82.13	169,100
Mar 12, 2024	83.48	83.61	82.46	82.88	82.78	152,300
Mar 11, 2024	84.77	84.77	83.60	83.86	83.76	161,500
Mar 08, 2024	86.14	86.69	84.54	84.72	84.62	214,100
Mar 07, 2024	84.04	85.72	84.00	85.71	85.61	172,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,150.67+1,262.66(+1.36%)

Arcosa, Inc. (ACA)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,150.67
+1,262.66(+1.36%)