Arcosa Inc (ACA) Historical Stock Data
86.64 ↑0.64 (0.74%)
As of March 28, 2024, 11:22am EST.
Historical Data
In the past 30 trading days, ACA is down -0.12% a day on average. There have been 14 days where Arcosa Inc closed green and 16 days where ACA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 81.90 | 80.89 | ↓$1.01 (-1.23%) | 80.14 | 82.25 | 173.12K |
2024-03-13 | 82.41 | 82.23 | ↓$0.18 (-0.22%) | 82.06 | 83.56 | 169.06K |
2024-03-12 | 83.48 | 82.88 | ↓$0.60 (-0.72%) | 82.46 | 83.61 | 152.27K |
2024-03-11 | 84.77 | 83.86 | ↓$0.91 (-1.07%) | 83.60 | 84.77 | 161.52K |
2024-03-08 | 86.14 | 84.72 | ↓$1.42 (-1.65%) | 84.54 | 86.69 | 214.13K |
2024-03-07 | 84.04 | 85.71 | ↑$1.67 (1.99%) | 84.01 | 85.72 | 172.31K |
2024-03-06 | 83.55 | 83.53 | ↓$0.02 (-0.02%) | 82.98 | 83.95 | 165.96K |
2024-03-05 | 84.49 | 83.16 | ↓$1.33 (-1.57%) | 82.48 | 85.22 | 223.68K |
2024-03-04 | 83.45 | 84.85 | ↑$1.40 (1.68%) | 83.45 | 85.08 | 252.16K |
2024-03-01 | 82.88 | 83.45 | ↑$0.57 (0.69%) | 82.39 | 83.75 | 222.85K |
2024-02-29 | 82.94 | 83.00 | ↑$0.06 (0.07%) | 80.98 | 83.10 | 278.59K |
2024-02-28 | 82.03 | 81.74 | ↓$0.29 (-0.35%) | 81.57 | 82.49 | 148.82K |
2024-02-27 | 81.80 | 82.08 | ↑$0.28 (0.34%) | 81.39 | 82.60 | 220.59K |
2024-02-26 | 81.40 | 81.18 | ↓$0.22 (-0.27%) | 80.77 | 81.96 | 308.37K |
2024-02-23 | 89.07 | 81.31 | ↓$7.76 (-8.71%) | 80.50 | 89.07 | 361K |
2024-02-22 | 81.08 | 82.60 | ↑$1.52 (1.87%) | 81.08 | 82.60 | 225.07K |
2024-02-21 | 80.92 | 81.32 | ↑$0.40 (0.49%) | 80.60 | 81.36 | 182.38K |
2024-02-20 | 81.46 | 80.92 | ↓$0.54 (-0.66%) | 80.39 | 81.96 | 201.23K |
2024-02-16 | 83.41 | 82.91 | ↓$0.50 (-0.60%) | 82.55 | 83.88 | 198.40K |
2024-02-15 | 81.75 | 83.86 | ↑$2.11 (2.58%) | 81.62 | 83.98 | 286.10K |
2024-02-14 | 81.23 | 81.34 | ↑$0.11 (0.14%) | 80.36 | 81.72 | 302.67K |
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