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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	111.48	111.17	111.17	111.72	110.57	120,000
December 22, 2025	111.62	112.22	112.22	112.91	110.7	191,709
December 19, 2025	109.17	111.22	111.22	111.74	109.17	570,532
December 18, 2025	109.4	109.68	109.68	109.93	108.48	255,600
December 17, 2025	109.58	108.2	108.2	111.07	107.19	200,259
December 16, 2025	110.18	109.82	109.82	110.89	107.86	272,602
December 15, 2025	111.1	109.78	109.78	111.1	109.28	242,200
December 12, 2025	113.24	110.84	110.84	113.25	109.93	187,297
December 11, 2025	111	112.98	112.98	113.11	110.25	228,400
December 10, 2025	108.74	110.84	110.84	111.82	108.57	288,000
December 09, 2025	106.72	108.26	108.26	108.84	106.53	234,521
December 08, 2025	108.19	107.05	107.05	109.43	106.96	201,000
December 05, 2025	107.38	107.29	107.29	108.14	106.47	228,228
December 04, 2025	106.24	107.16	107.16	107.85	105.46	184,576
December 03, 2025	106.21	107.03	107.03	108.09	103.57	264,402
December 02, 2025	106.35	106.09	106.09	106.66	105.13	213,800
December 01, 2025	105.2	105.78	105.78	106.66	103.57	197,645
November 28, 2025	106.39	106.54	106.54	106.9	105.81	104,300
November 26, 2025	105.26	106.42	106.42	108.5	105.26	385,259
November 25, 2025	104	106.18	106.18	107.13	104	236,033
November 24, 2025	102.17	104.64	104.64	104.96	101.14	246,884
November 21, 2025	100.02	102.46	102.46	102.97	99.33	220,800
November 20, 2025	101.73	99.41	99.41	103.44	99.06	251,900
November 19, 2025	99.11	99.78	99.78	101.06	98.11	253,006
November 18, 2025	97.87	98.47	98.47	99.42	96.4	193,000
November 17, 2025	100.32	97.85	97.85	101.93	96.44	277,200
November 14, 2025	99.87	100.48	100.48	100.93	98.3	256,400
November 13, 2025	99.45	101.61	101.61	102.48	99.45	349,325
November 12, 2025	98.91	100.37	100.37	101.06	98.91	374,439
November 11, 2025	99.6	99.02	99.02	100.93	98.88	127,130
November 10, 2025	100.18	100.05	100.05	101.36	99	138,000
November 07, 2025	98.57	99.08	99.08	99.49	96.99	203,100
November 06, 2025	100.47	98.7	98.7	101.95	98.53	207,300
November 05, 2025	100.16	100.55	100.55	102.32	100	182,800
November 04, 2025	101.43	100.29	100.29	101.43	99.71	197,500
November 03, 2025	102.29	101.78	101.78	103.25	99.53	400,243
October 31, 2025	95.48	102	102	102.7	92.86	507,929
October 30, 2025	91.98	92.25	92.25	93.17	91.4	239,414
October 29, 2025	93.75	93.18	93.18	94.98	92.29	206,097
October 28, 2025	92.62	93.62	93.62	93.86	92.42	129,501
October 27, 2025	94.35	92.92	92.92	94.35	92.54	136,200
October 24, 2025	94.5	93.86	93.86	95.33	93.7	140,500
October 23, 2025	93.13	93.06	93.06	93.46	92.12	138,200
October 22, 2025	95.14	92.31	92.31	95.14	91.72	180,600
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

Arcosa, Inc. (ACA) NYSE