Mail

ACA - Arcosa, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	72.94	73.13	71.76	72.57	72.57	57,850
Jun 07, 2023	70.28	73.73	70.28	73.58	73.58	373,700
Jun 06, 2023	67.87	71.12	67.87	70.27	70.27	356,700
Jun 05, 2023	69.66	69.66	67.22	68.37	68.37	188,700
Jun 02, 2023	67.43	70.22	66.63	70.11	70.11	179,000
Jun 01, 2023	65.54	67.37	65.36	66.59	66.59	188,600
May 31, 2023	66.18	66.50	65.53	65.66	65.66	195,200
May 30, 2023	67.30	67.82	66.14	66.48	66.48	151,200
May 26, 2023	66.59	67.90	66.11	67.25	67.25	213,600
May 25, 2023	66.51	67.19	65.51	67.13	67.13	200,300
May 24, 2023	68.22	68.38	66.41	66.78	66.78	188,600
May 23, 2023	68.41	69.26	68.21	68.60	68.60	180,000
May 22, 2023	69.16	69.42	68.12	68.75	68.75	170,300
May 19, 2023	70.12	70.12	68.45	68.88	68.88	119,300
May 18, 2023	69.74	69.74	68.54	69.42	69.42	175,800
May 17, 2023	68.81	70.23	68.09	69.86	69.86	192,700
May 16, 2023	68.17	68.77	68.10	68.32	68.32	194,600
May 15, 2023	68.93	69.16	68.31	68.63	68.63	95,300
May 12, 2023	68.45	69.81	67.98	68.89	68.89	165,800
May 11, 2023	68.39	68.81	67.92	68.45	68.45	176,500
May 10, 2023	69.30	69.34	68.18	69.02	69.02	114,300
May 09, 2023	67.36	69.01	66.49	68.23	68.23	194,800
May 08, 2023	68.39	68.52	66.75	67.81	67.81	194,600
May 05, 2023	67.78	68.78	67.14	67.20	67.20	213,800
May 04, 2023	67.32	67.66	65.13	66.75	66.75	305,100
May 03, 2023	69.59	70.08	67.33	67.59	67.59	256,200
May 02, 2023	69.14	69.60	67.66	69.31	69.31	414,800
May 01, 2023	67.79	71.00	67.65	69.45	69.45	331,100
Apr 28, 2023	63.77	68.55	63.70	67.54	67.54	370,400
Apr 27, 2023	58.97	60.39	58.56	59.95	59.95	170,200
Apr 26, 2023	57.74	59.00	57.74	58.33	58.33	175,500
Apr 25, 2023	58.82	59.72	58.63	58.67	58.67	173,600
Apr 24, 2023	60.34	60.78	59.42	59.47	59.47	97,800
Apr 21, 2023	60.58	60.61	59.59	60.38	60.38	159,200
Apr 20, 2023	59.53	60.41	59.26	60.31	60.31	116,600
Apr 19, 2023	59.71	60.02	59.35	59.86	59.86	176,600
Apr 18, 2023	60.46	60.78	59.23	59.80	59.80	93,700
Apr 17, 2023	60.03	60.61	59.83	60.13	60.13	92,500
Apr 14, 2023	60.21	60.79	59.30	59.91	59.91	98,100
Apr 13, 2023	60.83	61.17	60.18	60.29	60.29	128,500
Apr 13, 2023	0.05 Dividend
Apr 12, 2023	61.01	61.44	60.34	60.93	60.88	90,900
Apr 11, 2023	59.87	60.99	59.87	60.62	60.57	177,600
Apr 10, 2023	58.43	60.32	58.43	59.81	59.76	161,200
Apr 06, 2023	58.51	58.96	57.56	58.68	58.63	184,400
Apr 05, 2023	59.75	59.79	57.99	58.29	58.24	346,600
Apr 04, 2023	63.04	63.04	59.87	60.25	60.20	199,500
Apr 03, 2023	62.86	63.01	61.52	62.81	62.76	205,900
Mar 31, 2023	61.96	63.19	61.85	63.11	63.06	256,700
Mar 30, 2023	61.62	61.72	60.38	61.60	61.55	143,400
Mar 29, 2023	61.70	61.70	60.92	61.25	61.20	134,400
Mar 28, 2023	60.52	61.58	60.52	61.37	61.32	243,900
Mar 27, 2023	61.28	61.85	60.80	60.84	60.79	166,500
Mar 24, 2023	60.48	61.02	58.74	60.64	60.59	454,400
Mar 23, 2023	60.18	61.91	59.94	61.10	61.05	225,000
Mar 22, 2023	62.53	62.57	60.08	60.22	60.17	211,700
Mar 21, 2023	61.78	63.01	61.76	62.72	62.67	244,200
Mar 20, 2023	61.65	63.01	61.03	61.27	61.22	300,100
Mar 17, 2023	62.21	62.23	60.08	61.03	60.98	895,900
Mar 16, 2023	58.43	62.78	58.24	62.53	62.48	508,900
Mar 15, 2023	55.98	59.57	55.47	59.47	59.42	1,242,200
Mar 14, 2023	58.39	58.39	56.63	56.98	56.93	1,328,400
Mar 13, 2023	56.80	58.36	56.57	57.03	56.98	371,600
Mar 10, 2023	59.29	59.29	57.57	58.01	57.96	256,500
Mar 09, 2023	60.93	61.15	59.57	59.68	59.63	120,900
Mar 08, 2023	61.10	61.28	60.11	60.74	60.69	142,200
Mar 07, 2023	61.05	61.95	60.64	61.03	60.98	239,900
Mar 06, 2023	61.72	62.16	59.78	60.97	60.92	276,600
Mar 03, 2023	61.99	62.69	61.40	61.54	61.49	373,800
Mar 02, 2023	60.60	61.87	60.12	61.52	61.47	260,000
Mar 01, 2023	60.91	61.91	60.37	61.01	60.96	303,000
Feb 28, 2023	62.63	63.29	60.55	60.60	60.55	655,600
Feb 27, 2023	63.37	64.48	62.10	62.43	62.38	357,300
Feb 24, 2023	59.15	64.01	59.15	62.91	62.86	539,500
Feb 23, 2023	57.46	58.18	56.57	57.50	57.45	147,400
Feb 22, 2023	56.42	57.72	56.42	57.05	57.00	192,500
Feb 21, 2023	57.58	57.75	56.35	56.40	56.35	164,800
Feb 17, 2023	59.62	59.62	58.12	58.48	58.43	137,400
Feb 16, 2023	58.66	60.04	58.52	59.27	59.22	132,300
Feb 15, 2023	57.84	59.65	57.73	59.58	59.53	108,100
Feb 14, 2023	58.08	58.98	57.61	58.32	58.27	85,900
Feb 13, 2023	57.64	58.61	57.64	58.32	58.27	106,000
Feb 10, 2023	57.56	57.94	57.30	57.60	57.55	71,100
Feb 09, 2023	59.49	59.57	57.42	57.73	57.68	87,400
Feb 08, 2023	59.15	59.54	58.42	59.02	58.97	115,300
Feb 07, 2023	57.71	59.83	57.54	59.54	59.49	149,400
Feb 06, 2023	58.78	59.30	57.92	58.44	58.39	99,400
Feb 03, 2023	59.63	60.51	59.26	59.40	59.35	194,600
Feb 02, 2023	59.25	60.47	59.03	60.09	60.04	174,800
Feb 01, 2023	58.87	59.84	58.35	58.90	58.85	189,400
Jan 31, 2023	58.73	59.46	58.73	59.27	59.22	302,600
Jan 30, 2023	57.86	58.77	57.86	58.39	58.34	154,300
Jan 27, 2023	57.28	58.85	57.27	58.34	58.29	152,200
Jan 26, 2023	56.53	57.74	55.74	57.74	57.69	133,700
Jan 25, 2023	55.13	56.16	54.61	56.09	56.04	247,800
Jan 24, 2023	55.93	56.96	55.46	55.69	55.64	110,800
Jan 23, 2023	54.81	55.86	54.76	55.82	55.77	136,800
Jan 20, 2023	55.43	56.61	54.54	54.89	54.84	162,400
Jan 19, 2023	56.17	56.55	55.02	55.03	54.98	125,700
Jan 18, 2023	57.84	58.22	56.02	56.32	56.27	272,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...