Arcosa Inc (ACA) Historical Stock Data
111.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACA is up 0.40% a day on average. There have been 19 days where Arcosa Inc closed green and 11 days where ACA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 111.48 | 111.17 | ↓$0.31 (-0.28%) | 110.57 | 111.72 | 119.97K |
| 2025-12-22 | 111.62 | 112.22 | ↑$0.60 (0.54%) | 110.70 | 112.91 | 191.71K |
| 2025-12-19 | 109.17 | 111.22 | ↑$2.05 (1.88%) | 109.17 | 111.74 | 570.53K |
| 2025-12-18 | 109.40 | 109.68 | ↑$0.28 (0.26%) | 108.48 | 109.93 | 255.58K |
| 2025-12-17 | 109.58 | 108.20 | ↓$1.38 (-1.26%) | 107.19 | 111.07 | 200.26K |
| 2025-12-16 | 110.18 | 109.82 | ↓$0.36 (-0.33%) | 107.86 | 110.89 | 272.60K |
| 2025-12-15 | 111.10 | 109.78 | ↓$1.32 (-1.19%) | 109.28 | 111.10 | 242.18K |
| 2025-12-12 | 113.24 | 110.84 | ↓$2.40 (-2.12%) | 109.93 | 113.25 | 187.30K |
| 2025-12-11 | 111.00 | 112.98 | ↑$1.98 (1.78%) | 110.25 | 113.11 | 228.36K |
| 2025-12-10 | 108.74 | 110.84 | ↑$2.10 (1.93%) | 108.57 | 111.82 | 287.98K |
| 2025-12-09 | 106.72 | 108.26 | ↑$1.54 (1.44%) | 106.53 | 108.84 | 234.52K |
| 2025-12-08 | 108.19 | 107.05 | ↓$1.14 (-1.05%) | 106.96 | 109.43 | 200.98K |
| 2025-12-05 | 107.38 | 107.29 | ↓$0.09 (-0.08%) | 106.47 | 108.14 | 228.23K |
| 2025-12-04 | 106.24 | 107.16 | ↑$0.92 (0.87%) | 105.46 | 107.85 | 184.58K |
| 2025-12-03 | 106.21 | 107.03 | ↑$0.82 (0.77%) | 103.57 | 108.09 | 264.40K |
| 2025-12-02 | 106.35 | 106.09 | ↓$0.26 (-0.24%) | 105.13 | 106.66 | 213.77K |
| 2025-12-01 | 105.20 | 105.78 | ↑$0.58 (0.55%) | 103.57 | 106.66 | 197.65K |
| 2025-11-28 | 106.39 | 106.54 | ↑$0.15 (0.14%) | 105.81 | 106.90 | 104.28K |
| 2025-11-26 | 105.26 | 106.42 | ↑$1.16 (1.10%) | 105.26 | 108.50 | 385.26K |
| 2025-11-25 | 104.00 | 106.18 | ↑$2.18 (2.10%) | 104.00 | 107.13 | 236.03K |
| 2025-11-24 | 102.17 | 104.64 | ↑$2.47 (2.42%) | 101.14 | 104.96 | 246.88K |
| 2025-11-21 | 100.02 | 102.46 | ↑$2.44 (2.44%) | 99.33 | 102.97 | 220.78K |
| 2025-11-20 | 101.73 | 99.41 | ↓$2.32 (-2.28%) | 99.06 | 103.44 | 251.86K |
| 2025-11-19 | 99.11 | 99.78 | ↑$0.67 (0.68%) | 98.11 | 101.06 | 253.01K |
| 2025-11-18 | 97.87 | 98.47 | ↑$0.60 (0.61%) | 96.40 | 99.42 | 192.98K |
| 2025-11-17 | 100.32 | 97.85 | ↓$2.47 (-2.46%) | 96.44 | 101.93 | 277.20K |
| 2025-11-14 | 99.87 | 100.48 | ↑$0.61 (0.61%) | 98.30 | 100.93 | 256.40K |
| 2025-11-13 | 99.45 | 101.61 | ↑$2.16 (2.17%) | 99.45 | 102.48 | 349.33K |
| 2025-11-12 | 98.91 | 100.37 | ↑$1.46 (1.48%) | 98.91 | 101.06 | 374.44K |
| 2025-11-11 | 99.60 | 99.02 | ↓$0.58 (-0.58%) | 98.88 | 100.93 | 127.13K |
Create an account or log in to view more rows.
$ACA jeez
$ACA hello
please hold.
$ACA Buying more on Monday lets go
$ACA Green today if ya buy
$ACA nice!!!
$ACA bounce it!!
$ACA nice
$ACA i am trading for a better future!
$ACA Moon soon
$ACA Buying more