Arcosa Inc (ACA) Historical Stock Data
107.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACA is up 0.46% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-10 | 100.18 | 100.05 | ↓$0.13 (-0.13%) | 99.00 | 101.36 | 137.99K |
| 2025-11-07 | 98.57 | 99.08 | ↑$0.51 (0.52%) | 97.35 | 99.49 | 156.61K |
| 2025-11-06 | 100.47 | 98.70 | ↓$1.77 (-1.76%) | 98.62 | 101.95 | 207.26K |
| 2025-11-05 | 100.16 | 100.55 | ↑$0.39 (0.39%) | 100.00 | 102.32 | 119.08K |
| 2025-11-04 | 101.43 | 100.29 | ↓$1.14 (-1.12%) | 99.71 | 101.43 | 197.47K |
| 2025-11-03 | 102.29 | 101.78 | ↓$0.51 (-0.50%) | 100.15 | 103.25 | 280.95K |
| 2025-10-31 | 95.48 | 102.00 | ↑$6.52 (6.83%) | 92.86 | 102.70 | 507.92K |
| 2025-10-30 | 91.98 | 92.25 | ↑$0.27 (0.29%) | 91.40 | 93.17 | 155.66K |
| 2025-10-29 | 93.18 | 93.18 | ↑$0.00 (0.00%) | 92.29 | 94.98 | 206.10K |
| 2025-10-28 | 92.62 | 93.62 | ↑$1.00 (1.08%) | 92.42 | 93.82 | 129.50K |
| 2025-10-27 | 94.35 | 92.92 | ↓$1.43 (-1.52%) | 92.54 | 94.35 | 136.19K |
| 2025-10-24 | 94.50 | 93.86 | ↓$0.64 (-0.68%) | 93.70 | 95.33 | 140.45K |
| 2025-10-23 | 93.13 | 93.06 | ↓$0.07 (-0.08%) | 92.12 | 93.42 | 138.18K |
Create an account or log in to view more rows.
$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
$ACA oversold