Canada markets close in 3 hours 54 minutes

Arcosa, Inc. (ACA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.73+0.88 (+1.05%)
As of 12:05PM EDT. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202484.0085.0084.5684.7384.7321,786
Jun 21, 202483.1683.9982.5683.8583.85610,900
Jun 20, 202483.8284.4982.9183.4283.42113,300
Jun 18, 202484.5285.2184.2784.5184.51173,400
Jun 17, 202483.3384.8482.9084.7284.72128,800
Jun 14, 202483.3183.6382.1783.6083.60199,500
Jun 13, 202484.6384.9183.3584.7184.71110,500
Jun 12, 202485.8087.1184.9484.9684.96151,400
Jun 11, 202483.9783.9782.9283.3783.37141,700
Jun 10, 202482.3384.5282.2784.4784.47230,400
Jun 07, 202484.3185.0883.1483.6383.63112,600
Jun 06, 202485.4685.6384.0084.7684.76110,900
Jun 05, 202484.3386.0183.2985.8585.85204,700
Jun 04, 202485.6185.8783.2384.0084.00171,600
Jun 03, 202488.3988.8185.8886.2086.20152,400
May 31, 202488.6089.4386.9787.9187.91428,400
May 30, 202486.8088.5286.3888.4488.44402,500
May 29, 202485.9986.9785.8186.4986.49182,100
May 28, 202487.5687.5686.0487.1887.18164,900
May 24, 202485.8787.4185.6287.2487.24219,600
May 23, 202485.5687.1084.9085.5885.58377,900
May 22, 202486.2486.5585.1585.4185.41169,800
May 21, 202485.7086.4785.3986.2886.28199,300
May 20, 202486.3787.3286.0486.1886.18128,500
May 17, 202487.1887.2086.0986.5786.57202,000
May 16, 202489.0089.0086.6086.8286.82175,900
May 15, 202488.4389.4488.1589.2489.24156,600
May 14, 202488.9188.9186.5987.4187.41156,500
May 13, 202489.1589.1587.5187.6387.63108,500
May 10, 202488.1588.4487.1488.3188.31126,800
May 09, 202487.8188.8787.6788.1588.15173,500
May 08, 202487.3887.9586.2987.5787.57174,300
May 07, 202487.3789.1787.2687.8587.85310,600
May 06, 202486.5787.4285.2987.0187.01392,600
May 03, 202480.4386.4879.1985.3385.33560,700
May 02, 202476.9777.8375.5477.6077.60270,200
May 01, 202476.1377.7175.8376.4076.40278,100
Apr 30, 202477.6177.8975.9976.0276.02169,300
Apr 29, 202477.7278.2777.1178.2278.22229,200
Apr 26, 202476.9577.9276.4077.3477.34169,100
Apr 25, 202476.1976.7275.3076.7076.70258,700
Apr 24, 202477.0877.8875.6076.8676.86226,300
Apr 23, 202476.6777.9276.2377.6277.62485,300
Apr 22, 202476.4576.9075.9176.0676.06484,800
Apr 19, 202475.5976.8175.0675.8875.88464,700
Apr 18, 202477.1077.4175.1575.7875.78325,200
Apr 17, 202479.4879.6876.4676.8776.87262,400
Apr 16, 202480.0680.0678.7979.0279.02237,200
Apr 15, 202481.5581.9479.8280.2980.29118,300
Apr 12, 202481.3481.7880.2880.5880.58190,500
Apr 12, 20240.05 Dividend
Apr 11, 202481.5082.6481.3082.1482.09162,900
Apr 10, 202481.3182.1880.5681.4581.40171,300
Apr 09, 202484.2184.2182.6083.6283.57143,100
Apr 08, 202484.3984.6283.7584.0183.96148,800
Apr 05, 202482.2983.6782.2983.6283.57317,700
Apr 04, 202484.9284.9282.0182.0582.00471,800
Apr 03, 202482.7284.1282.7283.6083.55235,800
Apr 02, 202483.5283.5281.9883.1483.09241,900
Apr 01, 202485.8185.8184.1184.1984.14162,800
Mar 28, 202486.4986.8385.3185.8685.81219,900
Mar 27, 202485.5086.2185.3086.0085.95138,300
Mar 26, 202484.9985.1784.5184.7084.65128,900
Mar 25, 202484.8884.8884.0584.1084.05143,800
Mar 22, 202485.6785.6784.0484.5884.53110,000
Mar 21, 202483.8485.3283.7885.1585.10187,200
Mar 20, 202482.2083.7081.8583.5183.46206,700
Mar 19, 202480.7682.4680.7682.1082.05115,100
Mar 18, 202481.4282.1880.5280.7680.71155,900
Mar 15, 202480.3782.6480.3781.6081.55462,000
Mar 14, 202481.9082.2580.1480.8980.84173,100
Mar 13, 202482.4183.5682.0682.2382.18169,100
Mar 12, 202483.4883.6182.4682.8882.83152,300
Mar 11, 202484.7784.7783.6083.8683.81161,500
Mar 08, 202486.1486.6984.5484.7284.67214,100
Mar 07, 202484.0485.7284.0085.7185.66172,300
Mar 06, 202483.5583.9582.9883.5383.48184,500
Mar 05, 202484.4985.2282.4883.1683.11223,700
Mar 04, 202483.4585.0883.4584.8584.80252,200
Mar 01, 202482.8883.7582.3983.4583.40222,800
Feb 29, 202482.9483.1080.9883.0082.95278,600
Feb 28, 202482.0382.4981.5781.7481.69148,800
Feb 27, 202481.8082.6081.3982.0882.03220,600
Feb 26, 202481.4081.9680.7781.1881.13308,400
Feb 23, 202489.0789.0780.5081.3181.26361,000
Feb 22, 202481.0882.6081.0882.6082.55225,100
Feb 21, 202480.9281.3680.6081.3281.27182,400
Feb 20, 202481.4681.9680.3980.9280.87201,200
Feb 16, 202483.4183.8882.5582.9182.86198,100
Feb 15, 202481.7583.9881.6283.8683.81286,100
Feb 14, 202481.2381.7280.3681.3481.29302,700
Feb 13, 202481.5482.1979.4379.8979.84335,900
Feb 12, 202483.8384.9083.1884.3884.33193,300
Feb 09, 202482.3883.8282.3083.5283.47150,900
Feb 08, 202481.4583.0981.4582.5782.52153,900
Feb 07, 202480.8181.9480.1081.5781.52168,500
Feb 06, 202480.2981.1380.0480.5480.49140,700
Feb 05, 202479.5880.7078.6580.3180.26186,800
Feb 02, 202479.8081.4279.8080.7480.69126,300
Feb 01, 202478.6681.0178.6680.6480.59238,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...