Education
About Us
Working with TipRanks
Follow Us
Arcosa Inc (ACA)
NYSE:ACA
Time Period
1Y
Events
Historical Prices
Rows:
Oct 27, 2025
94.35
94.35
92.54
92.92
92.92
-1.00%
136,186
0.56
Oct 24, 2025
94.50
95.33
93.70
93.86
93.86
+0.86%
140,451
0.57
Oct 23, 2025
93.13
93.46
92.12
93.06
93.06
+0.81%
138,176
0.55
Oct 22, 2025
95.14
95.14
91.72
92.31
92.31
-2.56%
180,597
0.72
Oct 21, 2025
93.37
95.04
92.38
94.74
94.74
+1.15%
190,001
0.76
Oct 20, 2025
94.10
95.11
93.32
93.66
93.66
+0.45%
146,132
0.58
Oct 17, 2025
92.25
93.39
90.90
93.24
93.24
+0.89%
387,925
1.55
Oct 16, 2025
93.18
93.18
91.72
92.42
92.42
-0.48%
177,825
0.69
Oct 15, 2025
92.22
93.40
91.98
92.87
92.87
-0.10%
207,981
0.81
Oct 14, 2025
89.72
93.27
89.13
93.01
92.96
+2.49%
148,995
0.57
Oct 13, 2025
90.32
91.13
89.75
90.80
90.75
+1.91%
129,901
0.49
Oct 10, 2025
91.31
91.79
89.03
89.15
89.10
-2.14%
187,288
0.71
Oct 09, 2025
92.71
93.22
90.44
91.15
91.10
-1.78%
135,858
0.51
Oct 08, 2025
91.24
93.38
90.83
92.85
92.80
+2.25%
216,199
0.81
Oct 07, 2025
91.69
92.34
90.21
90.86
90.81
-0.49%
336,685
1.28
Oct 06, 2025
92.88
93.41
90.83
91.36
91.31
-1.01%
168,222
0.63
Oct 03, 2025
92.64
93.72
92.02
92.34
92.29
-0.11%
229,679
0.86
Oct 02, 2025
92.53
93.01
91.70
92.49
92.44
-0.14%
189,594
0.71
Oct 01, 2025
93.32
93.71
92.04
92.67
92.62
-1.06%
165,922
0.62
Sep 30, 2025
92.46
94.00
92.35
93.71
93.66
+1.64%
178,187
0.67
Sep 29, 2025
92.86
93.23
91.27
92.25
92.20
-0.35%
204,585
0.76
Sep 26, 2025
91.54
93.06
91.12
92.62
92.57
+1.16%
187,412
0.68
Sep 25, 2025
93.25
93.49
91.07
91.61
91.56
-2.41%
194,043
0.70
Sep 24, 2025
96.17
96.52
93.89
93.92
93.87
-1.97%
218,273
0.78
Sep 23, 2025
96.13
97.23
95.31
95.86
95.81
+0.27%
220,001
0.78
Sep 22, 2025
95.70
96.38
94.61
95.65
95.60
-0.03%
232,282
0.83
Sep 19, 2025
97.25
97.25
95.36
95.73
95.68
-1.18%
580,302
2.09
Sep 18, 2025
93.97
97.56
93.97
96.93
96.88
+3.61%
251,500
0.91
Sep 17, 2025
94.39
97.21
93.34
93.60
93.55
-0.47%
196,740
0.70
Sep 16, 2025
95.16
95.16
93.32
94.09
94.04
-0.92%
163,372
0.58
Sep 15, 2025
95.25
95.95
94.43
95.02
94.97
-0.15%
132,947
0.47
Sep 12, 2025
97.65
97.82
95.19
95.21
95.16
-2.96%
164,280
0.57
Sep 11, 2025
96.46
98.21
96.31
98.17
98.12
+2.05%
235,942
0.82
Sep 10, 2025
95.50
97.44
95.50
96.25
96.20
+0.77%
179,255
0.62
Sep 09, 2025
96.27
97.79
94.90
95.57
95.52
-1.44%
195,581
0.68
Sep 08, 2025
97.32
97.41
96.44
97.02
96.97
-0.58%
205,295
0.72
Sep 05, 2025
98.71
99.16
96.73
97.64
97.59
-0.57%
183,899
0.64
Sep 04, 2025
95.86
98.28
95.66
98.25
98.20
+2.73%
138,408
0.48
Sep 03, 2025
96.09
96.60
94.98
95.69
95.64
-0.84%
159,565
0.56
Sep 02, 2025
97.14
97.49
95.69
96.55
96.50
-2.37%
246,956
0.87
Aug 29, 2025
99.43
99.50
97.85
98.95
98.90
-0.16%
296,458
1.05
Aug 28, 2025
99.47
99.70
98.06
99.16
99.11
+0.07%
282,525
1.01
Aug 27, 2025
98.12
99.37
97.99
99.14
99.09
+0.32%
224,940
0.80
Aug 26, 2025
98.36
99.16
98.18
98.88
98.83
+0.51%
283,905
1.01
Aug 25, 2025
98.99
99.61
98.22
98.43
98.38
-0.84%
195,485
0.70
Aug 22, 2025
95.87
99.64
95.62
99.32
99.27
+4.45%
310,017
1.12
Aug 21, 2025
95.16
95.65
93.98
95.14
95.09
-0.33%
238,951
0.87
Aug 20, 2025
96.57
96.82
94.82
95.51
95.46
-1.50%
262,019
0.96
Aug 19, 2025
96.65
97.99
96.65
97.02
96.97
+0.15%
153,770
0.56
Aug 18, 2025
96.14
97.05
95.71
96.93
96.88
+0.36%
177,595
0.64
Rows: