Arcosa Inc (ACA) Historical Stock Data
77.34 ↑0.64 (0.83%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACA is down -0.24% a day on average. There have been 13 days where Arcosa Inc closed green and 17 days where ACA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 76.95 | 77.34 | ↑$0.39 (0.51%) | 76.40 | 77.92 | 169.13K |
| 2024-04-25 | 76.19 | 76.70 | ↑$0.51 (0.67%) | 75.30 | 76.72 | 258.65K |
| 2024-04-24 | 77.08 | 76.86 | ↓$0.22 (-0.29%) | 75.60 | 77.88 | 226.30K |
| 2024-04-23 | 76.67 | 77.62 | ↑$0.95 (1.24%) | 76.23 | 77.92 | 485.31K |
| 2024-04-22 | 76.45 | 76.06 | ↓$0.39 (-0.51%) | 75.91 | 76.91 | 484.79K |
| 2024-04-19 | 75.59 | 75.88 | ↑$0.29 (0.38%) | 75.06 | 76.81 | 464.66K |
| 2024-04-18 | 77.10 | 75.78 | ↓$1.32 (-1.71%) | 75.15 | 77.41 | 325.18K |
| 2024-04-17 | 79.48 | 76.87 | ↓$2.61 (-3.28%) | 76.46 | 79.68 | 262.41K |
| 2024-04-16 | 80.06 | 79.02 | ↓$1.04 (-1.30%) | 78.79 | 80.06 | 237.19K |
| 2024-04-15 | 81.55 | 80.29 | ↓$1.26 (-1.55%) | 79.82 | 81.94 | 118.30K |
| 2024-04-12 | 81.34 | 80.58 | ↓$0.76 (-0.93%) | 80.28 | 81.78 | 190.50K |
| 2024-04-11 | 81.50 | 82.14 | ↑$0.64 (0.79%) | 81.30 | 82.64 | 162.88K |
| 2024-04-10 | 81.31 | 81.45 | ↑$0.14 (0.17%) | 80.56 | 82.18 | 171.33K |
| 2024-04-09 | 84.21 | 83.62 | ↓$0.59 (-0.70%) | 82.60 | 84.21 | 143.13K |
| 2024-04-08 | 84.39 | 84.01 | ↓$0.38 (-0.45%) | 83.75 | 84.62 | 148.83K |
| 2024-04-05 | 82.29 | 83.62 | ↑$1.33 (1.62%) | 82.29 | 83.67 | 317.71K |
| 2024-04-04 | 84.92 | 82.05 | ↓$2.87 (-3.38%) | 82.01 | 84.92 | 471.76K |
| 2024-04-03 | 82.72 | 83.60 | ↑$0.88 (1.06%) | 82.72 | 84.12 | 235.78K |
| 2024-04-02 | 83.52 | 83.14 | ↓$0.38 (-0.45%) | 81.98 | 83.52 | 241.90K |
| 2024-04-01 | 85.81 | 84.19 | ↓$1.62 (-1.89%) | 84.11 | 85.81 | 162.83K |
| 2024-03-28 | 86.49 | 85.86 | ↓$0.63 (-0.73%) | 85.31 | 86.83 | 219.93K |
| 2024-03-27 | 85.50 | 86.00 | ↑$0.50 (0.58%) | 85.30 | 86.21 | 138.27K |
| 2024-03-26 | 84.99 | 84.70 | ↓$0.29 (-0.34%) | 84.51 | 85.17 | 128.89K |
| 2024-03-25 | 84.88 | 84.10 | ↓$0.78 (-0.92%) | 84.05 | 84.88 | 143.81K |
| 2024-03-22 | 85.67 | 84.58 | ↓$1.09 (-1.27%) | 84.04 | 85.67 | 109.95K |
| 2024-03-21 | 83.84 | 85.15 | ↑$1.31 (1.56%) | 83.78 | 85.32 | 187.22K |
| 2024-03-20 | 82.20 | 83.51 | ↑$1.31 (1.59%) | 81.85 | 83.70 | 206.75K |
| 2024-03-19 | 80.76 | 82.10 | ↑$1.34 (1.66%) | 80.76 | 82.47 | 115.06K |
| 2024-03-18 | 81.42 | 80.76 | ↓$0.66 (-0.81%) | 80.52 | 82.19 | 155.91K |
| 2024-03-15 | 80.37 | 81.60 | ↑$1.23 (1.53%) | 80.37 | 82.64 | 462.02K |
Create an account or log in to view more rows.
$ACA BUY BUY BUY
$ACA beauty. Bag secured
$ACA not worrying
$ACA Was last two days consolidation??
$ACA Of course
$ACA lets see if it can hold the line
$ACA Like if you’re a bull
$ACA hold
$ACA let it ride
$ACA Of course