Arcosa Inc (ACA)
NYSE:ACA
Want to see ACA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 09, 2026
109.22
113.15
109.22
112.01
111.96
+1.73%
180,372
0.62
Apr 08, 2026
110.89
113.30
109.77
110.10
110.05
+3.66%
392,652
1.37
Apr 07, 2026
105.68
107.62
105.03
106.21
106.16
-0.07%
236,047
0.82
Apr 06, 2026
106.43
107.22
105.04
106.28
106.23
-1.32%
271,590
0.95
Apr 03, 2026
105.60
109.01
104.38
107.70
107.65
0.00%
0
0.00
Apr 02, 2026
105.60
109.01
104.38
107.70
107.65
-0.30%
308,383
1.07
Apr 01, 2026
107.01
109.50
106.14
108.02
107.97
+1.77%
316,477
1.11
Mar 31, 2026
104.07
107.01
102.42
106.14
106.09
+3.97%
259,357
0.92
Mar 30, 2026
103.64
103.90
99.99
102.09
102.05
-0.74%
344,711
1.24
Mar 27, 2026
105.32
106.86
102.53
102.85
102.80
-2.22%
305,959
1.11
Mar 26, 2026
105.18
106.10
103.87
105.19
105.14
-1.43%
318,594
1.16
Mar 25, 2026
107.67
108.53
105.28
106.72
106.67
+0.69%
215,972
0.80
Mar 24, 2026
102.91
107.48
102.91
105.99
105.94
+1.66%
335,791
1.26
Mar 23, 2026
104.31
106.89
103.25
104.26
104.21
+3.56%
229,744
0.87
Mar 20, 2026
102.52
102.52
99.86
100.68
100.64
-1.46%
656,202
2.57
Mar 19, 2026
102.29
103.51
101.22
102.17
102.13
-1.62%
239,495
0.94
Mar 18, 2026
104.57
105.79
103.68
103.85
103.80
-1.32%
362,542
1.40
Mar 17, 2026
107.04
107.32
104.99
105.24
105.19
-0.60%
298,124
1.16
Mar 16, 2026
107.31
109.03
105.31
105.88
105.83
+0.19%
270,988
1.06
Mar 13, 2026
107.76
108.76
104.57
105.68
105.63
-1.35%
266,213
1.04
Mar 12, 2026
108.22
109.84
106.12
107.13
107.08
-2.89%
467,253
1.85
Mar 11, 2026
107.91
111.56
107.46
110.32
110.27
+1.92%
404,688
1.62
Mar 10, 2026
109.00
112.24
108.08
108.24
108.19
-1.54%
420,807
1.71
Mar 09, 2026
107.10
110.55
104.56
109.93
109.88
+0.40%
654,309
2.72
Rows: