Arcosa Inc (ACA)
NYSE:ACA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
105.60
109.01
104.38
107.70
107.70
-0.30%
308,383
1.07
Apr 01, 2026
107.01
109.50
106.14
108.02
108.02
+1.77%
316,477
1.11
Mar 31, 2026
104.07
107.01
102.42
106.14
106.14
+3.97%
259,357
0.92
Mar 30, 2026
103.64
103.90
99.99
102.09
102.09
-0.74%
344,711
1.24
Mar 27, 2026
105.32
106.86
102.53
102.85
102.85
-2.22%
305,959
1.11
Mar 26, 2026
105.18
106.10
103.87
105.19
105.19
-1.43%
318,594
1.16
Mar 25, 2026
107.67
108.53
105.28
106.72
106.72
+0.69%
215,972
0.80
Mar 24, 2026
102.91
107.48
102.91
105.99
105.99
+1.66%
335,791
1.26
Mar 23, 2026
104.31
106.89
103.25
104.26
104.26
+3.56%
229,744
0.87
Mar 20, 2026
102.52
102.52
99.86
100.68
100.68
-1.46%
655,957
2.57
Mar 19, 2026
102.29
103.51
101.22
102.17
102.17
-1.62%
237,117
0.93
Mar 18, 2026
104.57
105.79
103.68
103.85
103.85
-1.32%
362,542
1.41
Mar 17, 2026
107.04
107.32
104.99
105.24
105.24
-0.60%
298,124
1.16
Mar 16, 2026
107.31
109.03
105.31
105.88
105.88
+0.19%
270,988
1.06
Mar 13, 2026
107.76
108.76
104.57
105.68
105.68
-1.35%
266,213
1.04
Mar 12, 2026
108.22
109.84
106.12
107.13
107.13
-2.89%
467,253
1.85
Mar 11, 2026
107.91
111.56
107.46
110.32
110.32
+1.92%
404,688
1.62
Mar 10, 2026
109.00
112.24
108.08
108.24
108.24
-1.54%
420,772
1.71
Mar 09, 2026
107.10
110.55
104.56
109.93
109.93
+0.40%
654,309
2.72
Mar 06, 2026
107.99
109.90
107.09
109.49
109.49
-1.61%
467,812
1.98
Mar 05, 2026
111.50
112.21
108.98
111.28
111.28
-1.14%
527,100
2.28
Mar 04, 2026
111.03
112.94
109.34
112.56
112.56
+2.04%
360,519
1.57
Mar 03, 2026
104.96
110.83
101.61
110.31
110.31
+1.56%
452,214
2.01
Mar 02, 2026
106.46
112.03
103.88
108.62
108.62
+1.06%
680,228
3.11
Feb 27, 2026
118.90
121.52
105.38
107.48
107.48
-15.70%
1,002,146
4.86
Feb 26, 2026
127.00
127.76
123.83
127.50
127.50
+0.66%
322,925
1.58
Feb 25, 2026
125.89
130.15
124.80
126.67
126.67
+1.40%
416,925
2.09
Feb 24, 2026
122.74
125.45
121.46
124.92
124.92
+2.00%
263,825
1.35
Feb 23, 2026
125.89
126.99
121.52
122.47
122.47
-3.05%
275,168
1.40
Feb 20, 2026
124.60
127.47
124.60
126.32
126.32
+1.43%
230,213
1.17
Feb 19, 2026
121.96
124.63
121.52
124.54
124.54
+1.19%
225,639
1.14
Feb 18, 2026
125.00
126.73
122.35
123.08
123.08
-1.65%
226,753
1.15
Feb 17, 2026
126.77
127.25
124.53
125.14
125.14
-1.83%
166,967
0.84
Feb 16, 2026
127.26
129.47
126.50
127.47
127.47
0.00%
0
0.00
Feb 13, 2026
127.26
129.47
126.50
127.47
127.47
+0.59%
219,572
1.09
Feb 12, 2026
129.41
130.74
126.08
126.72
126.72
-0.88%
152,154
0.75
Feb 11, 2026
129.48
131.00
127.21
127.84
127.84
+1.01%
147,047
0.71
Feb 10, 2026
127.21
128.72
125.38
128.17
128.17
+1.27%
231,614
1.12
Feb 09, 2026
124.00
127.40
124.00
126.56
126.56
+1.46%
255,415
1.22
Feb 06, 2026
121.99
125.20
121.99
124.74
124.74
+3.24%
312,866
1.51
Feb 05, 2026
118.64
121.16
118.64
120.83
120.83
+1.55%
275,455
1.35
Feb 04, 2026
119.23
119.97
116.89
118.99
118.99
+0.95%
144,209
0.70
Feb 03, 2026
116.94
118.90
116.28
117.87
117.87
+1.28%
133,322
0.65
Feb 02, 2026
114.19
116.97
113.54
116.38
116.38
+1.67%
163,401
0.79
Jan 30, 2026
113.01
114.86
112.64
114.47
114.47
-0.15%
311,952
1.52
Jan 29, 2026
113.59
115.19
112.83
114.64
114.64
+1.41%
185,136
0.89
Jan 28, 2026
114.95
115.38
112.78
113.05
113.05
-1.20%
183,842
0.86
Jan 27, 2026
113.87
114.97
113.50
114.42
114.42
+0.58%
109,023
0.51
Jan 26, 2026
113.79
114.84
112.96
113.76
113.76
+0.23%
206,342
0.96
Jan 23, 2026
115.59
116.27
112.91
113.50
113.50
-2.72%
214,026
1.00
Rows: