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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	89.34	89.39	89.34	90.12	88.55	306,938
July 03, 2025	90	90.02	90.02	90.4	89.43	112,427
July 02, 2025	88.02	89.67	89.67	89.69	87.72	205,218
July 01, 2025	86.14	87.85	87.85	89.43	85.55	203,200
June 30, 2025	88.12	86.71	86.71	88.18	86.33	276,825
June 27, 2025	87.96	88.01	88.01	88.72	87.21	758,900
June 26, 2025	86.07	87.69	87.69	87.81	85.62	229,400
June 25, 2025	88.14	85.65	85.65	88.14	85.56	407,328
June 24, 2025	87.52	88.02	88.02	88.02	86.62	270,613
June 23, 2025	84.82	86.83	86.83	86.87	84.14	199,622
June 20, 2025	87.16	84.8	84.8	87.16	84.32	391,000
June 18, 2025	86.64	87	87	88.06	86.59	237,908
June 17, 2025	85.06	86.66	86.66	87.16	85.06	320,800
June 16, 2025	86.71	85.56	85.56	87.21	85.06	326,025
June 13, 2025	86.64	85.83	85.83	87.47	84.79	317,800
June 12, 2025	88.44	87.71	87.71	89.08	87.28	335,400
June 11, 2025	90.15	89.3	89.3	90.73	88.99	154,414
June 10, 2025	90.07	89.89	89.89	90.3	88.62	215,400
June 09, 2025	90.17	89.94	89.94	90.61	89.53	150,838
June 06, 2025	90.6	89.54	89.54	90.6	88.54	174,632
June 05, 2025	88.11	88.92	88.92	89.1	86.81	216,526
June 04, 2025	88.04	87.76	87.76	88.79	87.67	140,911
June 03, 2025	86.43	88.03	88.03	88.11	86.15	121,200
June 02, 2025	86.06	86.33	86.33	86.5	84.6	202,700
May 30, 2025	85.96	86.27	86.27	86.74	85.27	178,800
May 29, 2025	86.78	86.22	86.22	87.04	85.25	135,800
May 28, 2025	87.78	86.06	86.06	87.78	85.89	178,431
May 27, 2025	85.82	87.68	87.68	87.8	85.27	269,913
May 23, 2025	83.07	84.68	84.68	85.16	83.07	162,900
May 22, 2025	84.9	84.77	84.77	85.49	84.2	177,725

Arcosa, Inc. (ACA) NYSE