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.

DateOpenCloseChangeLowHighVolume
2024-03-2785.5086.00↑$0.50 (0.58%)85.3086.21138.27K
2024-03-2684.9984.70↓$0.29 (-0.34%)84.5185.17128.89K
2024-03-2584.8884.10↓$0.78 (-0.92%)84.0584.88143.81K
2024-03-2285.6784.58↓$1.09 (-1.27%)84.0485.67109.95K
2024-03-2183.8485.15↑$1.31 (1.56%)83.7885.32187.22K
2024-03-2082.2083.51↑$1.31 (1.59%)81.8583.70206.75K
2024-03-1980.7682.10↑$1.34 (1.66%)80.7682.47115.06K
2024-03-1881.4280.76↓$0.66 (-0.81%)80.5282.19155.91K
2024-03-1580.3781.60↑$1.23 (1.53%)80.3782.64462.02K
2024-03-1481.9080.89↓$1.01 (-1.23%)80.1482.25173.12K
2024-03-1382.4182.23↓$0.18 (-0.22%)82.0683.56169.06K
2024-03-1283.4882.88↓$0.60 (-0.72%)82.4683.61152.27K
2024-03-1184.7783.86↓$0.91 (-1.07%)83.6084.77161.52K
2024-03-0886.1484.72↓$1.42 (-1.65%)84.5486.69214.13K
2024-03-0784.0485.71↑$1.67 (1.99%)84.0185.72172.31K
2024-03-0683.5583.53↓$0.02 (-0.02%)82.9883.95165.96K
2024-03-0584.4983.16↓$1.33 (-1.57%)82.4885.22223.68K
2024-03-0483.4584.85↑$1.40 (1.68%)83.4585.08252.16K
2024-03-0182.8883.45↑$0.57 (0.69%)82.3983.75222.85K
2024-02-2982.9483.00↑$0.06 (0.07%)80.9883.10278.59K
2024-02-2882.0381.74↓$0.29 (-0.35%)81.5782.49148.82K
2024-02-2781.8082.08↑$0.28 (0.34%)81.3982.60220.59K
2024-02-2681.4081.18↓$0.22 (-0.27%)80.7781.96308.37K
2024-02-2389.0781.31↓$7.76 (-8.71%)80.5089.07361K
2024-02-2281.0882.60↑$1.52 (1.87%)81.0882.60225.07K
2024-02-2180.9281.32↑$0.40 (0.49%)80.6081.36182.38K
2024-02-2081.4680.92↓$0.54 (-0.66%)80.3981.96201.23K
2024-02-1683.4182.91↓$0.50 (-0.60%)82.5583.88198.40K
2024-02-1581.7583.86↑$2.11 (2.58%)81.6283.98286.10K
2024-02-1481.2381.34↑$0.11 (0.14%)80.3681.72302.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.