Arcosa (ACA)
NYSE:ACA
Want to see ACA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 22, 2026
145.00
146.92
143.96
144.90
144.90
+6.67%
4,455,343
15.67
Jun 18, 2026
135.63
137.76
134.09
135.84
135.84
+2.04%
686,779
2.42
Jun 17, 2026
133.05
136.00
132.62
133.13
133.13
+0.35%
403,660
1.44
Jun 16, 2026
129.74
133.39
127.01
132.66
132.66
+3.29%
279,910
0.99
Jun 15, 2026
131.16
133.52
128.35
128.44
128.44
-0.83%
263,306
0.93
Jun 12, 2026
128.25
130.79
127.95
129.51
129.51
+2.02%
262,368
0.93
Jun 11, 2026
124.78
126.95
122.41
126.95
126.95
+3.34%
273,645
0.97
Jun 10, 2026
128.95
129.04
122.84
122.85
122.85
-3.53%
293,141
1.03
Jun 09, 2026
125.66
127.57
123.94
127.34
127.34
+3.08%
350,317
1.22
Jun 08, 2026
123.29
125.64
121.16
123.54
123.54
+0.86%
300,878
1.04
Jun 05, 2026
123.00
123.95
121.39
122.49
122.49
-1.25%
241,294
0.82
Jun 04, 2026
123.14
124.92
122.67
124.04
124.04
+0.19%
262,094
0.88
Jun 03, 2026
121.94
124.38
121.60
123.80
123.80
+0.77%
328,382
1.09
Jun 02, 2026
124.83
127.81
122.81
122.85
122.85
-1.44%
226,208
0.74
Jun 01, 2026
125.44
125.84
121.17
124.64
124.64
-1.66%
248,575
0.81
May 29, 2026
128.00
128.71
126.32
126.75
126.75
-0.31%
215,184
0.68
May 28, 2026
128.85
128.85
120.76
127.14
127.14
+0.32%
247,376
0.76
May 27, 2026
126.44
127.95
125.22
126.74
126.74
+0.92%
172,520
0.52
May 26, 2026
123.67
126.18
121.72
125.59
125.59
+4.01%
290,385
0.88
May 22, 2026
120.14
120.99
117.17
120.75
120.75
+1.34%
334,069
1.01
May 21, 2026
118.66
119.23
116.44
119.15
119.15
-0.91%
250,749
0.76
May 20, 2026
118.03
120.35
115.96
120.24
120.24
+2.56%
227,460
0.69
May 19, 2026
120.96
120.96
115.59
117.24
117.24
-4.00%
264,272
0.80
May 18, 2026
124.70
124.70
121.05
122.12
122.12
-1.63%
197,700
0.60
May 15, 2026
128.13
128.13
123.49
124.14
124.14
-4.44%
233,456
0.71
May 14, 2026
130.53
132.09
128.24
129.91
129.91
+0.81%
215,187
0.66
May 13, 2026
127.50
129.04
125.99
128.86
128.86
+1.03%
208,857
0.64
May 12, 2026
128.97
129.36
124.92
127.55
127.55
-1.58%
301,805
0.93
May 11, 2026
129.20
132.27
128.02
129.60
129.60
-0.26%
401,616
1.26
May 08, 2026
128.78
130.03
127.20
129.94
129.94
+1.48%
249,591
0.78
May 07, 2026
131.58
131.58
126.71
128.04
128.04
-2.55%
279,152
0.88
May 06, 2026
133.47
135.58
129.52
131.39
131.39
+0.11%
351,893
1.11
May 05, 2026
124.60
131.36
123.25
131.25
131.25
+6.54%
304,474
0.96
May 04, 2026
124.50
128.71
122.84
123.19
123.19
-1.26%
511,757
1.64
May 01, 2026
119.56
126.58
118.11
124.76
124.76
-1.35%
560,895
1.84
Apr 30, 2026
117.17
128.95
117.17
126.47
126.47
+8.60%
515,649
1.72
Apr 29, 2026
118.01
118.64
116.16
116.45
116.45
-1.23%
210,904
0.70
Apr 28, 2026
120.24
120.25
116.62
117.90
117.90
-2.11%
244,570
0.82
Apr 27, 2026
119.23
120.64
117.40
120.44
120.44
+0.84%
316,841
1.06
Apr 24, 2026
120.00
121.05
118.38
119.44
119.44
-0.62%
220,339
0.74
Apr 23, 2026
117.97
121.97
117.97
120.19
120.19
+2.00%
202,335
0.68
Apr 22, 2026
115.55
118.53
115.55
117.83
117.83
+2.97%
234,994
0.79
Apr 21, 2026
114.50
115.65
112.76
114.43
114.43
>-0.01%
281,633
0.96
Apr 20, 2026
114.01
114.92
113.78
114.44
114.44
-0.03%
144,731
0.49
Apr 17, 2026
113.18
116.37
112.80
114.48
114.48
+3.33%
480,418
1.66
Apr 16, 2026
110.79
112.57
109.83
110.79
110.79
-0.42%
265,798
0.93
Apr 15, 2026
114.46
115.00
110.99
111.26
111.26
-2.57%
208,964
0.73
Apr 14, 2026
114.53
114.53
111.61
114.24
114.19
-0.20%
184,720
0.64
Apr 13, 2026
112.43
114.54
111.53
114.47
114.42
+2.57%
240,477
0.83
Apr 10, 2026
112.14
112.42
111.01
111.60
111.55
-0.37%
207,879
0.72
Rows: