Skip to main content
Arcosa, Inc. (ACA)
NYSE: ACA · Real-Time Price · USD
117.90
-2.54 (-2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
117.90
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Arcosa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.24120.25116.62117.90117.90-2.11%244,566
Apr 27, 2026119.23120.64117.40120.44120.440.84%316,841
Apr 24, 2026120.00121.05118.38119.44119.44-0.62%216,941
Apr 23, 2026117.97121.97117.97120.19120.192.00%202,331
Apr 22, 2026115.55118.53115.55117.83117.832.97%234,994
Apr 21, 2026114.50115.65112.76114.43114.43-0.01%281,576
Apr 20, 2026114.01114.93113.78114.44114.44-0.03%144,731
Apr 17, 2026113.18116.37112.80114.48114.483.33%480,413
Apr 16, 2026110.79112.57109.83110.79110.79-0.42%265,306
Apr 15, 2026114.46115.00110.99111.26111.26-2.61%208,903
Apr 14, 2026114.53114.53111.61114.24114.19-0.20%183,826
Apr 13, 2026112.43114.54111.53114.47114.422.57%240,477
Apr 10, 2026112.14112.42111.01111.60111.55-0.37%207,879
Apr 9, 2026109.22113.15109.22112.01111.961.73%180,372
Apr 8, 2026110.89113.30109.77110.10110.053.66%392,652
Apr 7, 2026105.68107.62105.03106.21106.16-0.07%236,047
Apr 6, 2026106.43107.22105.04106.28106.23-1.32%271,590
Apr 2, 2026105.60109.01104.38107.70107.65-0.30%308,383
Apr 1, 2026107.01109.50106.14108.02107.971.77%316,477
Mar 31, 2026104.07107.01102.42106.14106.093.97%259,357
Mar 30, 2026103.64103.9099.99102.09102.05-0.74%344,711
Mar 27, 2026105.32106.86102.53102.85102.80-2.22%305,959
Mar 26, 2026105.18106.10103.87105.19105.14-1.43%318,594
Mar 25, 2026107.67108.53105.28106.72106.670.69%215,972
Mar 24, 2026102.91107.48102.91105.99105.941.66%335,791
Mar 23, 2026104.31106.89103.25104.26104.213.56%229,744
Mar 20, 2026102.52102.5299.86100.68100.64-1.46%656,202
Mar 19, 2026102.29103.51101.22102.17102.13-1.62%239,495
Mar 18, 2026104.57105.79103.68103.85103.80-1.32%362,542
Mar 17, 2026107.04107.32104.99105.24105.19-0.60%298,124
Mar 16, 2026107.31109.03105.31105.88105.830.19%270,988
Mar 13, 2026107.76108.76104.57105.68105.63-1.35%266,213
Mar 12, 2026108.22109.84106.12107.13107.08-2.89%467,253
Mar 11, 2026107.91111.56107.46110.32110.271.92%404,688
Mar 10, 2026109.00112.24108.08108.24108.19-1.54%420,807
Mar 9, 2026107.10110.55104.56109.93109.880.40%654,309
Mar 6, 2026107.99109.90107.09109.49109.44-1.61%467,812
Mar 5, 2026111.50112.21108.98111.28111.23-1.14%527,100
Mar 4, 2026111.03112.94109.34112.56112.512.04%360,519
Mar 3, 2026104.96110.83101.61110.31110.261.56%452,214
Mar 2, 2026106.46112.03103.88108.62108.571.06%680,228
Feb 27, 2026118.90121.52105.38107.48107.43-15.70%1,002,146
Feb 26, 2026127.00127.76123.83127.50127.440.66%322,925
Feb 25, 2026125.89130.15124.80126.67126.611.40%416,925
Feb 24, 2026122.74125.45121.46124.92124.872.00%263,825
Feb 23, 2026125.89126.99121.52122.47122.42-3.05%275,168
Feb 20, 2026124.60127.47124.60126.32126.261.43%230,213
Feb 19, 2026121.96124.63121.52124.54124.491.19%225,639
Feb 18, 2026125.00126.73122.35123.08123.03-1.65%226,753
Feb 17, 2026126.77127.25124.53125.14125.09-1.83%166,967
Feb 13, 2026127.26129.47126.50127.47127.410.59%219,572
Feb 12, 2026129.41130.74126.08126.72126.66-0.88%152,154
Feb 11, 2026129.48131.00127.21127.84127.78-0.26%147,047
Feb 10, 2026127.21128.72125.38128.17128.111.27%231,614
Feb 9, 2026124.00127.40124.00126.56126.501.46%255,415
Feb 6, 2026121.99125.20121.99124.74124.693.24%312,866
Feb 5, 2026118.64121.16118.64120.83120.781.55%275,455
Feb 4, 2026119.23119.97116.89118.99118.940.95%144,214
Feb 3, 2026116.94118.90116.28117.87117.821.28%133,322
Feb 2, 2026114.19116.97113.54116.38116.331.67%163,401
Jan 30, 2026113.01114.86112.64114.47114.42-0.15%311,952
Jan 29, 2026113.59115.19112.83114.64114.591.41%185,136
Jan 28, 2026114.95115.38112.78113.05113.00-1.20%183,842
Jan 27, 2026113.87114.97113.50114.42114.370.58%109,023
Jan 26, 2026113.79114.84112.96113.76113.710.23%206,342
Jan 23, 2026115.59116.27112.91113.50113.45-2.72%214,971
Jan 22, 2026118.13118.84116.05116.67116.62-0.55%194,223
Jan 21, 2026113.87117.41113.87117.31117.263.89%208,636
Jan 20, 2026113.48114.23111.96112.92112.87-2.03%135,371
Jan 16, 2026114.99116.03114.09115.26115.21-0.44%291,552
Jan 15, 2026113.00116.33113.00115.77115.723.09%351,309
Jan 14, 2026112.50116.09110.49112.30112.201.02%294,050
Jan 13, 2026111.31111.37109.21111.17111.070.34%205,420
Jan 12, 2026110.78111.34110.41110.79110.69-0.57%160,994
Jan 9, 2026109.16111.52109.16111.42111.322.79%209,647
Jan 8, 2026107.10108.87106.83108.40108.300.86%179,504
Jan 7, 2026108.22108.60105.99107.48107.39-0.92%232,084
Jan 6, 2026107.99108.83105.99108.48108.38-0.35%231,087
Jan 5, 2026106.33110.55106.33108.86108.761.94%203,513
Jan 2, 2026106.87107.94105.77106.79106.700.44%216,870
Dec 31, 2025107.45108.06105.92106.32106.23-1.60%147,867
Dec 30, 2025109.16109.96108.05108.05107.95-1.14%120,804
Dec 29, 2025110.39110.39108.81109.30109.20-0.89%171,614
Dec 26, 2025110.68110.81109.71110.28110.18-0.54%74,504
Dec 24, 2025111.57111.63110.20110.88110.78-0.26%98,744
Dec 23, 2025111.48111.72110.57111.17111.07-0.94%119,974
Dec 22, 2025111.62112.91110.70112.22112.120.90%191,709
Dec 19, 2025109.17111.74109.17111.22111.121.40%570,532
Dec 18, 2025109.40109.93108.48109.68109.581.37%255,581
Dec 17, 2025109.58111.07107.19108.20108.10-1.48%200,259
Dec 16, 2025110.18110.89107.86109.82109.720.04%272,602
Dec 15, 2025111.10111.10109.28109.78109.68-0.96%242,177
Dec 12, 2025113.24113.25109.93110.84110.74-1.89%187,297
Dec 11, 2025111.00113.11110.25112.98112.881.93%228,358
Dec 10, 2025108.74111.82108.57110.84110.742.38%287,975
Dec 9, 2025106.72108.84106.53108.26108.161.13%234,521
Dec 8, 2025108.19109.43106.96107.05106.96-0.22%200,981
Dec 5, 2025107.38108.14106.47107.29107.200.12%228,228
Dec 4, 2025106.24107.85105.46107.16107.070.12%184,576
Dec 3, 2025106.21108.09103.57107.03106.940.89%264,402