Canada markets closed

Arcosa, Inc. (ACA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.57+0.93 (+1.28%)
At close: 04:00PM EDT
73.57 0.00 (0.00%)
After hours: 05:26PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202372.5574.1572.1373.5773.57180,712
Sept 21, 202373.1073.6772.6272.6472.64170,600
Sept 20, 202375.6175.9373.7573.7973.79142,400
Sept 19, 202374.8475.9274.8475.2775.27139,600
Sept 18, 202375.1375.6074.4274.8174.81103,700
Sept 15, 202374.7174.8873.4974.7574.75632,700
Sept 14, 202374.4275.3374.0674.9774.97152,100
Sept 13, 202375.9775.9773.4973.9973.99188,600
Sept 12, 202375.3376.3974.5675.8175.81142,700
Sept 11, 202375.1575.6874.3375.2375.23158,900
Sept 08, 202376.0276.0274.2174.7774.77161,300
Sept 07, 202375.3376.3974.6075.6775.67190,400
Sept 06, 202374.1975.3573.8075.3275.32204,900
Sept 05, 202378.0378.0373.3373.9173.91291,900
Sept 01, 202378.9479.3878.4978.8178.81107,200
Aug 31, 202378.5979.3677.6178.2278.22194,400
Aug 30, 202377.4278.9677.4278.6178.61152,500
Aug 29, 202376.7177.8375.9077.6077.6090,600
Aug 28, 202376.9077.4076.5776.8076.8086,500
Aug 25, 202374.9977.1074.9976.5176.51122,000
Aug 24, 202376.0776.5674.7174.9974.99175,200
Aug 23, 202376.0076.8275.5076.5976.5987,200
Aug 22, 202376.2276.4175.5075.7775.77113,600
Aug 21, 202375.2576.1474.6976.0576.05151,900
Aug 18, 202374.6675.6874.6375.2275.22147,000
Aug 17, 202376.4477.2875.3375.4675.46210,700
Aug 16, 202377.7478.6376.3576.7776.77228,300
Aug 15, 202377.1878.6476.6678.3578.35223,100
Aug 14, 202378.3178.6176.9977.2477.24182,000
Aug 11, 202377.2078.5977.2078.4578.45216,700
Aug 10, 202376.8977.7176.4677.4077.40196,200
Aug 09, 202376.2777.4375.4777.0277.02278,300
Aug 08, 202377.8777.8776.1076.2776.27256,500
Aug 07, 202378.6978.7576.7478.2478.24270,500
Aug 04, 202376.8078.0076.5477.9977.99451,100
Aug 03, 202376.1576.6174.9476.0276.02296,600
Aug 02, 202376.1576.6275.5776.1076.10240,500
Aug 01, 202377.2277.3876.5676.7776.77401,400
Jul 31, 202375.5677.1975.5677.1877.18160,900
Jul 28, 202375.1875.5473.9175.3475.34370,800
Jul 27, 202376.8476.8874.2174.7274.72197,700
Jul 26, 202375.8577.0875.7376.3376.33224,200
Jul 25, 202375.9476.9975.8276.0076.00229,100
Jul 24, 202375.4876.4675.4875.9875.98196,200
Jul 21, 202376.4876.7775.3475.6275.62268,400
Jul 20, 202376.1876.4575.3976.1076.10172,300
Jul 19, 202377.2277.2274.5475.7075.70519,300
Jul 18, 202376.4777.4276.4777.0177.01146,400
Jul 17, 202375.1876.0874.4075.8975.89461,300
Jul 14, 202376.1676.1674.6175.5075.50245,500
Jul 13, 202376.5977.6475.1676.3376.33428,300
Jul 13, 20230.05 Dividend
Jul 12, 202378.1378.2576.2976.3776.32324,600
Jul 11, 202376.6377.1076.1377.0977.04148,700
Jul 10, 202375.3077.5075.3076.4776.42199,300
Jul 07, 202375.0576.2275.0575.4675.41263,200
Jul 06, 202375.2176.1373.8874.7474.69149,200
Jul 05, 202375.9876.2874.6076.1676.11237,100
Jul 03, 202375.2476.4974.7776.4176.3694,000
Jun 30, 202376.2976.6975.5975.7775.72164,300
Jun 29, 202374.0775.8173.8575.4275.37176,200
Jun 28, 202374.3075.6273.8574.1574.10267,800
Jun 27, 202371.7074.8771.3374.1874.13596,400
Jun 26, 202371.7073.4771.7071.9471.89183,400
Jun 23, 202373.0573.7871.0171.5971.54991,400
Jun 22, 202375.1476.2973.9474.0974.04312,300
Jun 21, 202373.2475.8772.8074.9074.85280,300
Jun 20, 202371.1074.3271.1073.2473.19392,700
Jun 16, 202372.6472.6470.9771.5271.47987,300
Jun 15, 202372.8073.0371.6272.0972.04237,000
Jun 14, 202373.6574.4872.8473.2373.18254,000
Jun 13, 202373.8274.7473.4273.9273.87254,900
Jun 12, 202372.8673.9972.0073.2873.23216,400
Jun 09, 202373.5473.5472.3673.1873.13235,400
Jun 08, 202372.9473.6171.7073.3373.28182,100
Jun 07, 202370.2873.7370.2873.5873.53373,700
Jun 06, 202367.8771.1267.8770.2770.22356,700
Jun 05, 202369.6669.6667.2268.3768.33188,700
Jun 02, 202367.4370.2266.6370.1170.06179,000
Jun 01, 202365.5467.3765.3666.5966.55188,600
May 31, 202366.1866.5065.5365.6665.62195,200
May 30, 202367.3067.8266.1466.4866.44151,200
May 26, 202366.5967.9066.1167.2567.21213,600
May 25, 202366.5167.1965.5167.1367.09200,300
May 24, 202368.2268.3866.4166.7866.74188,600
May 23, 202368.4169.2668.2168.6068.56180,000
May 22, 202369.1669.4268.1268.7568.70170,300
May 19, 202370.1270.1268.4568.8868.83119,300
May 18, 202369.7469.7468.5469.4269.37175,800
May 17, 202368.8170.2368.0969.8669.81192,700
May 16, 202368.1768.7768.1068.3268.28194,600
May 15, 202368.9369.1668.3168.6368.5995,300
May 12, 202368.4569.8167.9868.8968.84165,800
May 11, 202368.3968.8167.9268.4568.41176,500
May 10, 202369.3069.3468.1869.0268.97114,300
May 09, 202367.3669.0166.4968.2368.19194,800
May 08, 202368.3968.5266.7567.8167.77194,600
May 05, 202367.7868.7867.1467.2067.16213,800
May 04, 202367.3267.6665.1366.7566.71305,100
May 03, 202369.5970.0867.3367.5967.55256,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...