Arcosa, Inc. Common Stock (ACA)

Last Price114.47

Change-0.17 (-0.15%)

NYSE · Last Trade: Feb 1st, 4:30 AM EST

Historical Prices For Arcosa, Inc. Common Stock (ACA)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	113.01	114.86	112.64	114.47	311,952	114.47
1/29/2026	113.59	115.19	112.83	114.64	185,136	114.64
1/28/2026	114.95	115.38	112.78	113.05	183,842	113.05
1/27/2026	113.87	114.97	113.50	114.42	109,023	114.42
1/26/2026	113.79	114.84	112.96	113.76	206,342	113.76
1/23/2026	115.59	116.27	112.91	113.50	214,971	113.50
1/22/2026	118.13	118.83	116.05	116.67	194,223	116.67
1/21/2026	113.87	117.41	113.87	117.31	208,636	117.31
1/20/2026	113.48	114.23	111.96	112.92	135,371	112.92
1/16/2026	114.99	116.03	114.08	115.26	291,552	115.26
1/15/2026	113.00	116.33	113.00	115.77	351,309	115.77
1/14/2026	112.50	116.09	110.49	112.30	293,980	112.25
1/13/2026	111.31	111.37	109.21	111.17	205,071	111.12
1/12/2026	110.78	111.34	110.41	110.79	160,994	110.74
1/09/2026	109.16	111.52	109.16	111.42	209,647	111.37
1/08/2026	107.10	108.86	106.83	108.40	179,494	108.35
1/07/2026	108.22	108.60	105.99	107.48	232,084	107.43
1/06/2026	107.99	108.83	105.99	108.48	231,087	108.43
1/05/2026	106.33	110.55	106.33	108.86	203,513	108.81
1/02/2026	106.87	107.94	105.77	106.79	216,870	106.74
12/31/2025	107.45	108.06	105.92	106.32	147,867	106.27
12/30/2025	109.16	109.95	108.05	108.05	120,804	108.00
12/29/2025	110.39	110.39	108.81	109.30	171,614	109.25
12/26/2025	110.68	110.81	109.71	110.28	74,504	110.23
12/24/2025	111.57	111.63	110.19	110.88	98,744	110.83
12/23/2025	111.48	111.72	110.56	111.17	119,974	111.12
12/22/2025	111.62	112.91	110.70	112.22	191,709	112.17
12/19/2025	109.17	111.74	109.17	111.22	570,532	111.17
12/18/2025	109.40	109.93	108.47	109.68	255,581	109.63
12/17/2025	109.58	111.07	107.19	108.20	200,234	108.15
12/16/2025	110.18	110.89	107.86	109.82	272,602	109.77
12/15/2025	111.10	111.10	109.28	109.78	242,177	109.73
12/12/2025	113.24	113.25	109.93	110.84	187,297	110.79
12/11/2025	111.00	113.11	110.25	112.98	228,358	112.93
12/10/2025	108.74	111.82	108.57	110.84	287,975	110.79
12/09/2025	106.72	108.84	106.53	108.26	234,521	108.21
12/08/2025	108.19	109.42	106.96	107.05	200,972	107.00
12/05/2025	107.38	108.14	106.47	107.29	228,228	107.24
12/04/2025	106.24	107.85	105.45	107.16	184,576	107.11
12/03/2025	106.21	108.09	103.57	107.03	264,402	106.98
12/02/2025	106.35	106.66	105.13	106.09	213,762	106.04
12/01/2025	105.20	106.66	103.57	105.78	197,645	105.73
11/28/2025	106.39	106.90	105.81	106.54	104,283	106.49
11/26/2025	105.26	108.50	105.26	106.42	385,259	106.37
11/25/2025	104.00	107.13	104.00	106.18	236,034	106.13
11/24/2025	102.17	104.96	101.14	104.64	246,555	104.59
11/21/2025	100.02	102.97	99.33	102.46	220,782	102.41
11/20/2025	101.73	103.44	99.06	99.41	251,862	99.37
11/19/2025	99.11	101.06	98.11	99.78	253,006	99.74
11/18/2025	97.87	99.42	96.40	98.47	192,975	98.43
11/17/2025	100.32	101.93	96.44	97.85	277,196	97.81
11/14/2025	99.87	100.92	98.30	100.48	256,400	100.44
11/13/2025	99.45	102.47	99.45	101.61	349,325	101.56
11/12/2025	98.91	101.06	98.91	100.37	374,439	100.33
11/11/2025	99.60	100.93	98.88	99.02	127,130	98.98
11/10/2025	100.18	101.36	99.00	100.05	137,986	100.00
11/07/2025	98.57	99.48	96.99	99.08	203,061	99.04
11/06/2025	100.47	101.95	98.53	98.70	207,260	98.66
11/05/2025	100.16	102.32	100.00	100.55	182,794	100.50
11/04/2025	101.43	101.43	99.71	100.29	197,467	100.25
11/03/2025	102.29	103.25	99.53	101.78	400,243	101.73