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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	93.37	94.74	94.74	95.04	92.38	190,001
October 20, 2025	94.1	93.66	93.66	95.11	93.32	146,132
October 17, 2025	92.25	93.24	93.24	93.39	90.9	387,925
October 16, 2025	93.18	92.42	92.42	93.18	91.72	177,825
October 15, 2025	92.22	92.87	92.87	93.4	91.98	208,000
October 14, 2025	89.72	93.01	92.96	93.27	89.13	149,000
October 13, 2025	90.32	90.8	90.75	91.13	89.75	129,902
October 10, 2025	91.31	89.15	89.1	91.79	89.03	187,300
October 09, 2025	92.71	91.15	91.15	93.22	90.44	135,900
October 08, 2025	91.24	92.85	92.85	93.38	90.83	216,200
October 07, 2025	91.69	90.86	90.86	92.34	90.21	336,700
October 06, 2025	92.88	91.36	91.36	93.41	90.83	168,222
October 03, 2025	92.64	92.34	92.34	93.72	92.02	229,700
October 02, 2025	92.53	92.49	92.49	93.01	91.7	189,600
October 01, 2025	93.32	92.67	92.67	93.71	92.04	165,922
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

Arcosa, Inc. (ACA) NYSE