Skip to main content
Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
107.29
+0.13 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
107.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Arcosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025107.38108.14106.47107.29107.290.12%228,189
Dec 4, 2025106.24107.85105.46107.16107.160.12%184,576
Dec 3, 2025106.21108.09103.57107.03107.030.89%263,928
Dec 2, 2025106.35106.66105.13106.09106.090.29%213,762
Dec 1, 2025105.20106.66103.57105.78105.78-0.71%197,604
Nov 28, 2025106.39106.90105.81106.54106.540.11%104,278
Nov 26, 2025105.26108.50105.26106.42106.420.23%385,259
Nov 25, 2025104.00107.13104.00106.18106.181.47%236,033
Nov 24, 2025102.17104.96101.14104.64104.642.13%246,884
Nov 21, 2025100.02102.9799.33102.46102.463.07%220,782
Nov 20, 2025101.73103.4499.0699.4199.41-0.37%251,862
Nov 19, 202599.11101.0698.1199.7899.781.33%253,006
Nov 18, 202597.8799.4296.4098.4798.470.63%192,976
Nov 17, 2025100.32101.9396.4497.8597.85-2.62%277,196
Nov 14, 202599.87100.9398.30100.48100.48-1.11%256,400
Nov 13, 202599.45102.4899.45101.61101.611.24%349,325
Nov 12, 202598.91101.0698.91100.37100.371.36%374,439
Nov 11, 202599.60100.9398.8899.0299.02-1.03%127,130
Nov 10, 2025100.18101.3699.00100.05100.050.98%137,986
Nov 7, 202598.5799.4996.9999.0899.080.39%203,061
Nov 6, 2025100.47101.9598.5398.7098.70-1.84%207,260
Nov 5, 2025100.16102.32100.00100.55100.550.26%182,794
Nov 4, 2025101.43101.4399.71100.29100.29-1.46%197,467
Nov 3, 2025102.29103.2599.53101.78101.78-0.22%400,243
Oct 31, 202595.48102.7092.86102.00102.0010.57%507,929
Oct 30, 202591.9893.1791.4092.2592.25-1.00%239,414
Oct 29, 202593.1894.9892.2993.1893.18-0.47%206,186
Oct 28, 202592.6293.8692.4293.6293.620.75%129,501
Oct 27, 202594.3594.3592.5492.9292.92-1.00%136,189
Oct 24, 202594.5095.3393.7093.8693.860.86%140,451
Oct 23, 202593.1393.4692.1293.0693.060.81%138,176
Oct 22, 202595.1495.1491.7292.3192.31-2.56%180,597
Oct 21, 202593.3795.0492.3894.7494.741.15%190,001
Oct 20, 202594.1095.1193.3293.6693.660.45%146,132
Oct 17, 202592.2593.3990.9093.2493.240.89%387,925
Oct 16, 202593.1893.1891.7292.4292.42-0.48%177,825
Oct 15, 202592.2293.4091.9892.8792.87-0.15%207,981
Oct 14, 202589.7293.2789.1393.0192.962.43%148,995
Oct 13, 202590.3291.1389.7590.8090.751.85%129,902
Oct 10, 202591.3191.7989.0389.1589.10-2.19%187,288
Oct 9, 202592.7193.2290.4491.1591.10-1.83%135,858
Oct 8, 202591.2493.3890.8392.8592.802.19%216,199
Oct 7, 202591.6992.3490.2190.8690.81-0.55%336,685
Oct 6, 202592.8893.4190.8391.3691.31-1.06%168,222
Oct 3, 202592.6493.7292.0292.3492.29-0.16%229,679
Oct 2, 202592.5393.0191.7092.4992.44-0.19%189,594
Oct 1, 202593.3293.7192.0492.6792.62-1.11%165,922
Sep 30, 202592.4694.0092.3593.7193.661.58%178,187
Sep 29, 202592.8693.2391.2792.2592.20-0.40%204,585
Sep 26, 202591.5493.0691.1292.6292.571.10%187,412
Sep 25, 202593.2593.4991.0791.6191.56-2.46%194,043
Sep 24, 202596.1796.5293.8993.9293.87-2.02%218,273
Sep 23, 202596.1397.2395.3195.8695.810.22%220,001
Sep 22, 202595.7096.3894.6195.6595.60-0.08%232,282
Sep 19, 202597.2597.2595.3695.7395.68-1.24%580,302
Sep 18, 202593.9797.5693.9796.9396.883.56%251,500
Sep 17, 202594.3997.2193.3493.6093.55-0.52%196,740
Sep 16, 202595.1695.1693.3294.0994.04-0.98%163,372
Sep 15, 202595.2595.9594.4395.0294.97-0.20%132,947
Sep 12, 202597.6597.8295.1995.2195.16-3.02%164,280
Sep 11, 202596.4698.2196.3198.1798.121.99%235,942
Sep 10, 202595.5097.4495.5096.2596.200.71%179,255
Sep 9, 202596.2797.7994.9095.5795.52-1.49%195,581
Sep 8, 202597.3297.4196.4497.0296.97-0.63%205,295
Sep 5, 202598.7199.1696.7397.6497.59-0.62%183,899
Sep 4, 202595.8698.2895.6698.2598.202.68%138,408
Sep 3, 202596.0996.6094.9895.6995.64-0.89%159,565
Sep 2, 202597.1497.4995.6996.5596.50-2.43%246,956
Aug 29, 202599.4399.5097.8598.9598.90-0.21%296,458
Aug 28, 202599.4799.7098.0699.1699.110.02%282,525
Aug 27, 202598.1299.3797.9999.1499.090.26%224,940
Aug 26, 202598.3699.1698.1898.8898.830.46%283,905
Aug 25, 202598.9999.6198.2298.4398.38-0.90%195,485
Aug 22, 202595.8799.6495.6299.3299.274.39%310,017
Aug 21, 202595.1695.6593.9895.1495.09-0.39%238,951
Aug 20, 202596.5796.8294.8295.5195.46-1.56%262,020
Aug 19, 202596.6597.9996.6597.0296.970.09%153,770
Aug 18, 202596.1497.0595.7196.9396.880.31%177,595
Aug 15, 202597.4597.4595.5796.6396.58-0.50%284,938
Aug 14, 202598.2698.8097.0297.1297.07-3.10%286,187
Aug 13, 2025100.00100.4798.27100.23100.180.99%410,984
Aug 12, 202596.7399.4595.5499.2599.203.89%324,210
Aug 11, 202595.7796.6694.4095.5395.48-0.41%519,241
Aug 8, 202588.0096.7187.8195.9295.8712.71%656,124
Aug 7, 202585.8586.8284.9785.1085.050.47%452,880
Aug 6, 202585.1885.8284.7084.7084.65-0.52%307,625
Aug 5, 202584.6085.6783.8285.1485.091.64%374,863
Aug 4, 202584.0084.8683.4683.7783.720.13%231,822
Aug 1, 202583.9884.2181.9183.6683.62-2.59%343,101
Jul 31, 202585.8387.0884.8485.8885.83-1.64%299,608
Jul 30, 202588.4288.9286.7887.3187.26-0.78%303,290
Jul 29, 202589.7989.9887.8488.0087.95-0.77%221,572
Jul 28, 202591.1891.3888.6488.6888.63-2.70%398,757
Jul 25, 202590.1591.1590.0591.1491.091.41%232,333
Jul 24, 202590.3791.0889.6689.8789.82-1.20%202,109
Jul 23, 202589.5391.0089.4090.9690.912.29%218,874
Jul 22, 202588.8189.8287.4188.9288.870.50%291,875
Jul 21, 202590.6790.8488.4588.4888.43-1.69%259,042
Jul 18, 202590.1590.4489.3890.0089.95-0.09%548,549
Jul 17, 202588.2090.3088.2090.0890.032.75%286,033