Arcosa, Inc. - ACA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	92.46	93.71	93.71	94	92.35	178,200
September 29, 2025	92.86	92.25	92.25	93.23	91.27	204,600
September 26, 2025	91.54	92.62	92.62	93.06	91.12	187,412
September 25, 2025	93.25	91.61	91.61	93.49	91.07	194,043
September 24, 2025	96.17	93.92	93.92	96.52	93.89	218,300
September 23, 2025	96.31	95.86	95.86	97.23	95.31	216,997
September 22, 2025	95.7	95.65	95.65	96.38	94.61	232,300
September 19, 2025	97.25	95.73	95.73	97.25	95.36	580,302
September 18, 2025	93.97	96.93	96.93	97.56	93.97	251,500
September 17, 2025	94.39	93.6	93.6	97.21	93.34	196,737
September 16, 2025	95.16	94.09	94.09	95.16	93.32	163,400
September 15, 2025	95.25	95.02	95.02	95.95	94.43	132,947
September 12, 2025	97.65	95.21	95.21	97.82	95.18	164,300
September 11, 2025	96.46	98.17	98.17	98.21	96.31	235,942
September 10, 2025	95.5	96.25	96.25	97.44	95.5	179,300
September 09, 2025	96.27	95.57	95.57	97.79	94.9	195,600
September 08, 2025	97.32	97.02	97.02	97.41	96.44	205,300
September 05, 2025	98.71	97.64	97.64	99.16	96.73	183,900
September 04, 2025	95.86	98.25	98.25	98.28	95.66	138,408
September 03, 2025	96.09	95.69	95.69	96.6	94.98	159,600
September 02, 2025	97.14	96.55	96.55	97.49	95.69	247,000
August 29, 2025	99.43	98.95	98.95	99.5	97.85	296,500
August 28, 2025	99.47	99.16	99.16	99.7	98.06	282,525
August 27, 2025	98.12	99.14	99.14	99.37	97.99	224,940
August 26, 2025	98.36	98.88	98.88	99.16	98.18	283,905
August 25, 2025	98.99	98.43	98.43	99.61	98.22	195,500
August 22, 2025	95.87	99.32	99.32	99.64	95.62	310,017
August 21, 2025	95.16	95.14	95.14	95.65	93.98	239,000
August 20, 2025	96.57	95.51	95.51	96.82	94.82	262,020
August 19, 2025	96.65	97.02	97.02	97.99	96.65	153,800
August 18, 2025	96.14	96.93	97	97.05	95.71	162,154
August 15, 2025	97.45	96.63	96.63	97.45	95.57	284,938
August 14, 2025	98.26	97.12	97.12	98.8	97.02	286,200
August 13, 2025	100	100.23	100.23	100.47	98.27	411,000
August 12, 2025	96.73	99.25	99.25	99.45	95.54	324,210
August 11, 2025	95.77	95.53	95.53	96.66	94.4	519,241
August 08, 2025	88	95.92	95.92	96.71	87.81	656,124
August 07, 2025	85.85	85.1	85.1	86.82	84.97	452,900
August 06, 2025	85.18	84.7	84.7	85.82	84.7	307,625
August 05, 2025	84.6	85.14	85.14	85.67	83.82	374,900
August 04, 2025	84	83.77	83.77	84.86	83.46	231,822
August 01, 2025	83.98	83.66	83.66	84.21	81.91	343,101
July 31, 2025	85.83	85.88	85.88	87.08	84.84	299,608
July 30, 2025	88.42	87.31	87.31	88.92	86.78	303,300
July 29, 2025	89.79	88	88	89.98	87.84	221,600
July 28, 2025	91.18	88.68	88.68	91.38	88.64	398,800
July 25, 2025	90.15	91.14	91.14	91.15	90.05	232,333
July 24, 2025	90.37	89.87	89.87	91.08	89.66	202,109
July 23, 2025	89.53	90.96	90.96	91	89.4	218,874
July 22, 2025	88.81	88.92	88.92	89.82	87.41	291,900
July 21, 2025	90.67	88.48	88.48	90.84	88.45	259,042
July 18, 2025	90.15	90	90	90.44	89.38	548,549
July 17, 2025	88.2	90.08	90.08	90.3	88.2	286,033
July 16, 2025	87.61	87.67	87.67	87.88	85.78	246,311
July 15, 2025	89.85	87.61	87.61	90.13	87.52	339,700
July 14, 2025	89.44	89.34	89.29	89.97	88.99	266,641
July 11, 2025	90.66	89.73	89.68	91.34	89.67	264,700
July 10, 2025	90.77	91.84	91.79	92.65	90.77	209,600
July 09, 2025	90.75	91.55	91.5	91.56	89.71	196,726
July 08, 2025	89.2	90.02	89.97	90.26	88.62	285,615

Arcosa, Inc. (ACA) NYSE