Education
About Us
Working with TipRanks
Follow Us
Arcosa Inc (ACA)
NYSE:ACA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
111.48
111.72
110.57
111.17
111.17
-0.94%
119,974
0.53
Dec 22, 2025
111.62
112.91
110.70
112.22
112.22
+0.90%
191,709
0.85
Dec 19, 2025
109.17
111.74
109.17
111.22
111.22
+1.40%
570,532
2.58
Dec 18, 2025
109.40
109.93
108.48
109.68
109.68
+1.37%
255,581
1.13
Dec 17, 2025
109.58
111.07
107.19
108.20
108.20
-1.48%
200,259
0.88
Dec 16, 2025
110.18
110.89
107.86
109.82
109.82
+0.04%
272,602
1.21
Dec 15, 2025
111.10
111.10
109.28
109.78
109.78
-0.96%
242,177
1.08
Dec 12, 2025
113.24
113.25
109.93
110.84
110.84
-1.89%
187,297
0.84
Dec 11, 2025
111.00
113.11
110.25
112.98
112.98
+1.93%
228,358
1.02
Dec 10, 2025
108.74
111.82
108.57
110.84
110.84
+2.38%
287,975
1.30
Dec 09, 2025
106.72
108.84
106.53
108.26
108.26
+1.13%
234,521
1.06
Dec 08, 2025
108.19
109.43
106.96
107.05
107.05
-0.22%
200,981
0.91
Dec 05, 2025
107.38
108.14
106.47
107.29
107.29
+0.12%
228,228
1.03
Dec 04, 2025
106.24
107.85
105.46
107.16
107.16
+0.12%
184,576
0.84
Dec 03, 2025
106.21
108.09
103.57
107.03
107.03
+0.89%
264,402
1.21
Dec 02, 2025
106.35
106.66
105.13
106.09
106.09
+0.29%
213,774
0.98
Dec 01, 2025
105.20
106.66
103.57
105.78
105.78
-0.71%
197,645
0.90
Nov 28, 2025
106.39
106.90
105.81
106.54
106.54
+0.11%
104,283
0.47
Nov 26, 2025
105.26
108.50
105.26
106.42
106.42
+0.23%
385,259
1.75
Nov 25, 2025
104.00
107.13
104.00
106.18
106.18
+1.47%
236,033
1.07
Nov 24, 2025
102.17
104.96
101.14
104.64
104.64
+2.13%
246,884
1.12
Nov 21, 2025
100.02
102.97
99.33
102.46
102.46
+3.07%
220,782
1.00
Nov 20, 2025
101.73
103.44
99.06
99.41
99.41
-0.37%
251,862
1.14
Nov 19, 2025
99.11
101.06
98.11
99.78
99.78
+1.33%
253,006
1.15
Nov 18, 2025
97.87
99.42
96.40
98.47
98.47
+0.63%
192,976
0.87
Nov 17, 2025
100.32
101.93
96.44
97.85
97.85
-2.62%
277,196
1.26
Nov 14, 2025
99.87
100.93
98.30
100.48
100.48
-1.11%
256,400
1.17
Nov 13, 2025
99.45
102.48
99.45
101.61
101.61
+1.24%
349,325
1.61
Nov 12, 2025
98.91
101.06
98.91
100.37
100.37
+1.36%
374,439
1.73
Nov 11, 2025
99.60
100.93
98.88
99.02
99.02
-1.03%
127,130
0.58
Nov 10, 2025
100.18
101.36
99.00
100.05
100.05
+0.98%
137,986
0.62
Nov 07, 2025
98.57
99.49
96.99
99.08
99.08
+0.39%
203,061
0.89
Nov 06, 2025
100.47
101.95
98.53
98.70
98.70
-1.84%
207,260
0.88
Nov 05, 2025
100.16
102.32
100.00
100.55
100.55
+0.26%
182,794
0.76
Nov 04, 2025
101.43
101.43
99.71
100.29
100.29
-1.46%
197,467
0.82
Nov 03, 2025
102.29
103.25
99.53
101.78
101.78
-0.22%
400,243
1.66
Oct 31, 2025
95.48
102.70
92.86
102.00
102.00
+10.57%
507,924
2.14
Oct 30, 2025
91.98
93.17
91.40
92.25
92.25
-1.00%
239,237
1.00
Oct 29, 2025
93.18
94.98
92.29
93.18
93.18
-0.47%
206,186
0.86
Oct 28, 2025
92.62
93.86
92.42
93.62
93.62
+0.75%
129,501
0.53
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
Rows: