Skip to main content
Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
109.80
-1.48 (-1.33%)
Mar 6, 2026, 11:06 AM EST - Market open

Arcosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026107.99109.21107.09108.90--2.14%62,853
Mar 5, 2026111.50112.21108.98111.28111.28-1.14%527,097
Mar 4, 2026111.03112.94109.34112.56112.562.04%360,479
Mar 3, 2026104.96110.83101.61110.31110.311.56%439,801
Mar 2, 2026106.46112.03103.88108.62108.621.06%680,116
Feb 27, 2026118.90121.52105.38107.48107.48-15.70%1,002,146
Feb 26, 2026127.00127.76123.83127.50127.500.66%322,925
Feb 25, 2026125.89130.15124.80126.67126.671.40%416,925
Feb 24, 2026122.74125.45121.46124.92124.922.00%263,825
Feb 23, 2026125.89126.99121.52122.47122.47-3.05%275,168
Feb 20, 2026124.60127.47124.60126.32126.321.43%230,213
Feb 19, 2026121.96124.63121.52124.54124.541.19%225,639
Feb 18, 2026125.00126.73122.35123.08123.08-1.65%226,753
Feb 17, 2026126.77127.25124.53125.14125.14-1.83%166,967
Feb 13, 2026127.26129.47126.50127.47127.470.59%219,572
Feb 12, 2026129.41130.74126.08126.72126.72-0.88%152,154
Feb 11, 2026129.48131.00127.21127.84127.84-0.26%147,047
Feb 10, 2026127.21128.72125.38128.17128.171.27%231,614
Feb 9, 2026124.00127.40124.00126.56126.561.46%255,415
Feb 6, 2026121.99125.20121.99124.74124.743.24%312,866
Feb 5, 2026118.64121.16118.64120.83120.831.55%275,455
Feb 4, 2026119.23119.97116.89118.99118.990.95%144,214
Feb 3, 2026116.94118.90116.28117.87117.871.28%133,322
Feb 2, 2026114.19116.97113.54116.38116.381.67%163,401
Jan 30, 2026113.01114.86112.64114.47114.47-0.15%311,952
Jan 29, 2026113.59115.19112.83114.64114.641.41%185,136
Jan 28, 2026114.95115.38112.78113.05113.05-1.20%183,842
Jan 27, 2026113.87114.97113.50114.42114.420.58%109,023
Jan 26, 2026113.79114.84112.96113.76113.760.23%206,342
Jan 23, 2026115.59116.27112.91113.50113.50-2.72%214,971
Jan 22, 2026118.13118.84116.05116.67116.67-0.55%194,223
Jan 21, 2026113.87117.41113.87117.31117.313.89%208,636
Jan 20, 2026113.48114.23111.96112.92112.92-2.03%135,371
Jan 16, 2026114.99116.03114.09115.26115.26-0.44%291,552
Jan 15, 2026113.00116.33113.00115.77115.773.09%351,309
Jan 14, 2026112.50116.09110.49112.30112.251.02%294,050
Jan 13, 2026111.31111.37109.21111.17111.120.34%205,420
Jan 12, 2026110.78111.34110.41110.79110.74-0.57%160,994
Jan 9, 2026109.16111.52109.16111.42111.372.79%209,647
Jan 8, 2026107.10108.87106.83108.40108.350.86%179,504
Jan 7, 2026108.22108.60105.99107.48107.43-0.92%232,084
Jan 6, 2026107.99108.83105.99108.48108.43-0.35%231,087
Jan 5, 2026106.33110.55106.33108.86108.811.94%203,513
Jan 2, 2026106.87107.94105.77106.79106.740.44%216,870
Dec 31, 2025107.45108.06105.92106.32106.27-1.60%147,867
Dec 30, 2025109.16109.96108.05108.05108.00-1.14%120,804
Dec 29, 2025110.39110.39108.81109.30109.25-0.89%171,614
Dec 26, 2025110.68110.81109.71110.28110.23-0.54%74,504
Dec 24, 2025111.57111.63110.20110.88110.83-0.26%98,744
Dec 23, 2025111.48111.72110.57111.17111.12-0.94%119,974
Dec 22, 2025111.62112.91110.70112.22112.170.90%191,709
Dec 19, 2025109.17111.74109.17111.22111.171.40%570,532
Dec 18, 2025109.40109.93108.48109.68109.631.37%255,581
Dec 17, 2025109.58111.07107.19108.20108.15-1.48%200,259
Dec 16, 2025110.18110.89107.86109.82109.770.04%272,602
Dec 15, 2025111.10111.10109.28109.78109.73-0.96%242,177
Dec 12, 2025113.24113.25109.93110.84110.79-1.89%187,297
Dec 11, 2025111.00113.11110.25112.98112.931.93%228,358
Dec 10, 2025108.74111.82108.57110.84110.792.38%287,975
Dec 9, 2025106.72108.84106.53108.26108.211.13%234,521
Dec 8, 2025108.19109.43106.96107.05107.00-0.22%200,981
Dec 5, 2025107.38108.14106.47107.29107.240.12%228,228
Dec 4, 2025106.24107.85105.46107.16107.110.12%184,576
Dec 3, 2025106.21108.09103.57107.03106.980.89%264,402
Dec 2, 2025106.35106.66105.13106.09106.040.29%213,774
Dec 1, 2025105.20106.66103.57105.78105.73-0.71%197,645
Nov 28, 2025106.39106.90105.81106.54106.490.11%104,283
Nov 26, 2025105.26108.50105.26106.42106.370.23%385,259
Nov 25, 2025104.00107.13104.00106.18106.131.47%236,033
Nov 24, 2025102.17104.96101.14104.64104.592.13%246,884
Nov 21, 2025100.02102.9799.33102.46102.413.07%220,782
Nov 20, 2025101.73103.4499.0699.4199.37-0.37%251,862
Nov 19, 202599.11101.0698.1199.7899.741.33%253,006
Nov 18, 202597.8799.4296.4098.4798.430.63%192,976
Nov 17, 2025100.32101.9396.4497.8597.81-2.62%277,196
Nov 14, 202599.87100.9398.30100.48100.44-1.11%256,400
Nov 13, 202599.45102.4899.45101.61101.561.24%349,325
Nov 12, 202598.91101.0698.91100.37100.331.36%374,439
Nov 11, 202599.60100.9398.8899.0298.98-1.03%127,130
Nov 10, 2025100.18101.3699.00100.05100.010.98%137,986
Nov 7, 202598.5799.4996.9999.0899.040.39%203,061
Nov 6, 2025100.47101.9598.5398.7098.66-1.84%207,260
Nov 5, 2025100.16102.32100.00100.55100.510.26%182,794
Nov 4, 2025101.43101.4399.71100.29100.25-1.46%197,467
Nov 3, 2025102.29103.2599.53101.78101.73-0.22%400,243
Oct 31, 202595.48102.7092.86102.00101.9510.57%507,929
Oct 30, 202591.9893.1791.4092.2592.21-1.00%239,414
Oct 29, 202593.1894.9892.2993.1893.14-0.47%206,186
Oct 28, 202592.6293.8692.4293.6293.580.75%129,501
Oct 27, 202594.3594.3592.5492.9292.88-1.00%136,189
Oct 24, 202594.5095.3393.7093.8693.820.86%140,451
Oct 23, 202593.1393.4692.1293.0693.020.81%138,176
Oct 22, 202595.1495.1491.7292.3192.27-2.56%180,597
Oct 21, 202593.3795.0492.3894.7494.701.15%190,001
Oct 20, 202594.1095.1193.3293.6693.620.45%146,132
Oct 17, 202592.2593.3990.9093.2493.200.89%387,925
Oct 16, 202593.1893.1891.7292.4292.38-0.48%177,825
Oct 15, 202592.2293.4091.9892.8792.83-0.15%207,981
Oct 14, 202589.7293.2789.1393.0192.922.43%148,995
Oct 13, 202590.3291.1389.7590.8090.711.85%129,902