Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
144.50
-0.46 (-0.32%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Arcosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 144.60 | 145.28 | 144.43 | 144.50 | 144.50 | -0.32% | 2,123,473 |
| Jun 25, 2026 | 144.30 | 145.12 | 144.00 | 144.96 | 144.96 | 0.43% | 1,939,129 |
| Jun 24, 2026 | 144.92 | 145.00 | 144.27 | 144.34 | 144.34 | -0.40% | 1,696,522 |
| Jun 23, 2026 | 144.28 | 145.27 | 144.15 | 144.92 | 144.92 | 0.01% | 2,529,909 |
| Jun 22, 2026 | 145.00 | 146.92 | 143.96 | 144.90 | 144.90 | 6.67% | 4,451,299 |
| Jun 18, 2026 | 135.63 | 137.76 | 134.09 | 135.84 | 135.84 | 2.04% | 674,416 |
| Jun 17, 2026 | 133.05 | 136.00 | 132.62 | 133.13 | 133.13 | 0.35% | 403,606 |
| Jun 16, 2026 | 129.74 | 133.39 | 127.01 | 132.66 | 132.66 | 3.29% | 279,887 |
| Jun 15, 2026 | 131.16 | 133.52 | 128.35 | 128.44 | 128.44 | -0.83% | 250,371 |
| Jun 12, 2026 | 128.25 | 130.79 | 127.95 | 129.51 | 129.51 | 2.02% | 262,366 |
| Jun 11, 2026 | 124.78 | 126.95 | 122.41 | 126.95 | 126.95 | 3.34% | 273,623 |
| Jun 10, 2026 | 128.95 | 129.04 | 122.84 | 122.85 | 122.85 | -3.53% | 293,091 |
| Jun 9, 2026 | 125.66 | 127.57 | 123.94 | 127.34 | 127.34 | 3.08% | 350,317 |
| Jun 8, 2026 | 123.29 | 125.64 | 121.16 | 123.54 | 123.54 | 0.86% | 300,878 |
| Jun 5, 2026 | 123.00 | 123.95 | 121.39 | 122.49 | 122.49 | -1.25% | 240,821 |
| Jun 4, 2026 | 123.14 | 124.92 | 122.67 | 124.04 | 124.04 | 0.19% | 257,621 |
| Jun 3, 2026 | 121.94 | 124.38 | 121.60 | 123.80 | 123.80 | 0.77% | 328,380 |
| Jun 2, 2026 | 124.83 | 127.81 | 122.81 | 122.85 | 122.85 | -1.44% | 226,199 |
| Jun 1, 2026 | 125.44 | 125.84 | 121.17 | 124.64 | 124.64 | -1.66% | 248,575 |
| May 29, 2026 | 128.00 | 128.71 | 126.32 | 126.75 | 126.75 | -0.31% | 200,807 |
| May 28, 2026 | 128.85 | 128.85 | 120.76 | 127.14 | 127.14 | 0.32% | 246,886 |
| May 27, 2026 | 126.44 | 127.95 | 125.22 | 126.74 | 126.74 | 0.92% | 172,349 |
| May 26, 2026 | 123.67 | 126.18 | 121.72 | 125.59 | 125.59 | 4.01% | 290,381 |
| May 22, 2026 | 120.14 | 120.99 | 117.17 | 120.75 | 120.75 | 1.34% | 334,068 |
| May 21, 2026 | 118.66 | 119.23 | 116.44 | 119.15 | 119.15 | -0.91% | 239,460 |
| May 20, 2026 | 118.03 | 120.35 | 115.96 | 120.24 | 120.24 | 2.56% | 227,456 |
| May 19, 2026 | 120.96 | 120.96 | 115.59 | 117.24 | 117.24 | -4.00% | 264,209 |
| May 18, 2026 | 124.70 | 124.70 | 121.05 | 122.12 | 122.12 | -1.63% | 197,697 |
| May 15, 2026 | 128.13 | 128.13 | 123.49 | 124.14 | 124.14 | -4.44% | 233,456 |
| May 14, 2026 | 130.53 | 132.09 | 128.24 | 129.91 | 129.91 | 0.81% | 215,187 |
| May 13, 2026 | 127.50 | 129.04 | 125.99 | 128.86 | 128.86 | 1.03% | 208,857 |
| May 12, 2026 | 128.97 | 129.36 | 124.92 | 127.55 | 127.55 | -1.58% | 301,805 |
| May 11, 2026 | 129.20 | 132.27 | 128.02 | 129.60 | 129.60 | -0.26% | 401,626 |
| May 8, 2026 | 128.78 | 130.03 | 127.20 | 129.94 | 129.94 | 1.48% | 249,591 |
| May 7, 2026 | 131.58 | 131.58 | 126.71 | 128.04 | 128.04 | -2.55% | 279,152 |
| May 6, 2026 | 133.47 | 135.58 | 129.52 | 131.39 | 131.39 | 0.11% | 351,893 |
| May 5, 2026 | 124.60 | 131.36 | 123.25 | 131.25 | 131.25 | 6.54% | 304,474 |
| May 4, 2026 | 124.50 | 128.71 | 122.84 | 123.19 | 123.19 | -1.26% | 511,757 |
| May 1, 2026 | 119.56 | 126.58 | 118.11 | 124.76 | 124.76 | -1.35% | 560,895 |
| Apr 30, 2026 | 117.17 | 128.95 | 117.17 | 126.47 | 126.47 | 8.60% | 515,649 |
| Apr 29, 2026 | 118.01 | 118.64 | 116.16 | 116.45 | 116.45 | -1.23% | 210,904 |
| Apr 28, 2026 | 120.24 | 120.25 | 116.62 | 117.90 | 117.90 | -2.11% | 244,570 |
| Apr 27, 2026 | 119.23 | 120.64 | 117.40 | 120.44 | 120.44 | 0.84% | 316,841 |
| Apr 24, 2026 | 120.00 | 121.05 | 118.38 | 119.44 | 119.44 | -0.62% | 220,339 |
| Apr 23, 2026 | 117.97 | 121.97 | 117.97 | 120.19 | 120.19 | 2.00% | 202,335 |
| Apr 22, 2026 | 115.55 | 118.53 | 115.55 | 117.83 | 117.83 | 2.97% | 234,994 |
| Apr 21, 2026 | 114.50 | 115.65 | 112.76 | 114.43 | 114.43 | -0.01% | 281,633 |
| Apr 20, 2026 | 114.01 | 114.93 | 113.78 | 114.44 | 114.44 | -0.03% | 144,731 |
| Apr 17, 2026 | 113.18 | 116.37 | 112.80 | 114.48 | 114.48 | 3.33% | 480,418 |
| Apr 16, 2026 | 110.79 | 112.57 | 109.83 | 110.79 | 110.79 | -0.42% | 265,798 |
| Apr 15, 2026 | 114.46 | 115.00 | 110.99 | 111.26 | 111.26 | -2.57% | 208,964 |
| Apr 14, 2026 | 114.53 | 114.53 | 111.61 | 114.24 | 114.19 | -0.20% | 184,720 |
| Apr 13, 2026 | 112.43 | 114.54 | 111.53 | 114.47 | 114.42 | 2.57% | 240,477 |
| Apr 10, 2026 | 112.14 | 112.42 | 111.01 | 111.60 | 111.55 | -0.37% | 207,879 |
| Apr 9, 2026 | 109.22 | 113.15 | 109.22 | 112.01 | 111.96 | 1.73% | 180,372 |
| Apr 8, 2026 | 110.89 | 113.30 | 109.77 | 110.10 | 110.05 | 3.66% | 392,652 |
| Apr 7, 2026 | 105.68 | 107.62 | 105.03 | 106.21 | 106.16 | -0.07% | 236,047 |
| Apr 6, 2026 | 106.43 | 107.22 | 105.04 | 106.28 | 106.23 | -1.32% | 271,590 |
| Apr 2, 2026 | 105.60 | 109.01 | 104.38 | 107.70 | 107.65 | -0.30% | 308,383 |
| Apr 1, 2026 | 107.01 | 109.50 | 106.14 | 108.02 | 107.97 | 1.77% | 316,477 |
| Mar 31, 2026 | 104.07 | 107.01 | 102.42 | 106.14 | 106.09 | 3.97% | 259,357 |
| Mar 30, 2026 | 103.64 | 103.90 | 99.99 | 102.09 | 102.05 | -0.74% | 344,711 |
| Mar 27, 2026 | 105.32 | 106.86 | 102.53 | 102.85 | 102.80 | -2.22% | 305,959 |
| Mar 26, 2026 | 105.18 | 106.10 | 103.87 | 105.19 | 105.14 | -1.43% | 318,594 |
| Mar 25, 2026 | 107.67 | 108.53 | 105.28 | 106.72 | 106.67 | 0.69% | 215,972 |
| Mar 24, 2026 | 102.91 | 107.48 | 102.91 | 105.99 | 105.94 | 1.66% | 335,791 |
| Mar 23, 2026 | 104.31 | 106.89 | 103.25 | 104.26 | 104.21 | 3.56% | 229,744 |
| Mar 20, 2026 | 102.52 | 102.52 | 99.86 | 100.68 | 100.64 | -1.46% | 656,202 |
| Mar 19, 2026 | 102.29 | 103.51 | 101.22 | 102.17 | 102.13 | -1.62% | 239,495 |
| Mar 18, 2026 | 104.57 | 105.79 | 103.68 | 103.85 | 103.80 | -1.32% | 362,542 |
| Mar 17, 2026 | 107.04 | 107.32 | 104.99 | 105.24 | 105.19 | -0.60% | 298,124 |
| Mar 16, 2026 | 107.31 | 109.03 | 105.31 | 105.88 | 105.83 | 0.19% | 270,988 |
| Mar 13, 2026 | 107.76 | 108.76 | 104.57 | 105.68 | 105.63 | -1.35% | 266,213 |
| Mar 12, 2026 | 108.22 | 109.84 | 106.12 | 107.13 | 107.08 | -2.89% | 467,253 |
| Mar 11, 2026 | 107.91 | 111.56 | 107.46 | 110.32 | 110.27 | 1.92% | 404,688 |
| Mar 10, 2026 | 109.00 | 112.24 | 108.08 | 108.24 | 108.19 | -1.54% | 420,807 |
| Mar 9, 2026 | 107.10 | 110.55 | 104.56 | 109.93 | 109.88 | 0.40% | 654,309 |
| Mar 6, 2026 | 107.99 | 109.90 | 107.09 | 109.49 | 109.44 | -1.61% | 467,812 |
| Mar 5, 2026 | 111.50 | 112.21 | 108.98 | 111.28 | 111.23 | -1.14% | 527,100 |
| Mar 4, 2026 | 111.03 | 112.94 | 109.34 | 112.56 | 112.51 | 2.04% | 360,519 |
| Mar 3, 2026 | 104.96 | 110.83 | 101.61 | 110.31 | 110.26 | 1.56% | 452,214 |
| Mar 2, 2026 | 106.46 | 112.03 | 103.88 | 108.62 | 108.57 | 1.06% | 680,228 |
| Feb 27, 2026 | 118.90 | 121.52 | 105.38 | 107.48 | 107.43 | -15.70% | 1,002,146 |
| Feb 26, 2026 | 127.00 | 127.76 | 123.83 | 127.50 | 127.44 | 0.66% | 322,925 |
| Feb 25, 2026 | 125.89 | 130.15 | 124.80 | 126.67 | 126.61 | 1.40% | 416,925 |
| Feb 24, 2026 | 122.74 | 125.45 | 121.46 | 124.92 | 124.87 | 2.00% | 263,825 |
| Feb 23, 2026 | 125.89 | 126.99 | 121.52 | 122.47 | 122.42 | -3.05% | 275,168 |
| Feb 20, 2026 | 124.60 | 127.47 | 124.60 | 126.32 | 126.26 | 1.43% | 230,213 |
| Feb 19, 2026 | 121.96 | 124.63 | 121.52 | 124.54 | 124.49 | 1.19% | 225,639 |
| Feb 18, 2026 | 125.00 | 126.73 | 122.35 | 123.08 | 123.03 | -1.65% | 226,753 |
| Feb 17, 2026 | 126.77 | 127.25 | 124.53 | 125.14 | 125.09 | -1.83% | 166,967 |
| Feb 13, 2026 | 127.26 | 129.47 | 126.50 | 127.47 | 127.41 | 0.59% | 219,572 |
| Feb 12, 2026 | 129.41 | 130.74 | 126.08 | 126.72 | 126.66 | -0.88% | 152,154 |
| Feb 11, 2026 | 129.48 | 131.00 | 127.21 | 127.84 | 127.78 | -0.26% | 147,047 |
| Feb 10, 2026 | 127.21 | 128.72 | 125.38 | 128.17 | 128.11 | 1.27% | 231,614 |
| Feb 9, 2026 | 124.00 | 127.40 | 124.00 | 126.56 | 126.50 | 1.46% | 255,415 |
| Feb 6, 2026 | 121.99 | 125.20 | 121.99 | 124.74 | 124.69 | 3.24% | 312,866 |
| Feb 5, 2026 | 118.64 | 121.16 | 118.64 | 120.83 | 120.78 | 1.55% | 275,455 |
| Feb 4, 2026 | 119.23 | 119.97 | 116.89 | 118.99 | 118.94 | 0.95% | 144,214 |
| Feb 3, 2026 | 116.94 | 118.90 | 116.28 | 117.87 | 117.82 | 1.28% | 133,322 |