Indicators

Arcosa Inc (NY: ACA )

87.67 -0.18 (-0.20%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	82.89	83.05	80.93	82.95	278,761	+1.26(+1.54%)
Feb 28, 2024	81.98	82.44	81.52	81.69	148,912	-0.34(-0.41%)
Feb 27, 2024	81.75	82.55	81.34	82.03	220,722	+0.90(+1.11%)
Feb 26, 2024	81.35	81.91	80.72	81.13	308,557	-0.13(-0.16%)
Feb 23, 2024	89.02	89.02	80.45	81.26	361,216	-1.29(-1.56%)
Feb 22, 2024	81.03	82.55	81.03	82.55	225,200	+1.28(+1.57%)
Feb 21, 2024	80.87	81.31	80.55	81.27	182,487	+0.40(+0.49%)
Feb 20, 2024	81.41	81.91	80.34	80.87	201,347	-1.99(-2.40%)
Feb 16, 2024	83.36	83.83	82.50	82.86	198,520	-0.95(-1.13%)
Feb 15, 2024	81.70	83.93	81.57	83.81	286,277	+2.52(+3.10%)
Feb 14, 2024	81.18	81.67	80.31	81.29	302,852	+1.45(+1.81%)
Feb 13, 2024	81.49	82.14	79.38	79.84	336,088	-4.49(-5.32%)
Feb 12, 2024	83.78	84.85	83.13	84.33	193,445	+0.86(+1.03%)
Feb 09, 2024	82.33	83.77	82.25	83.47	151,011	+0.95(+1.15%)
Feb 08, 2024	81.40	83.04	81.40	82.52	153,957	+1.00(+1.23%)
Feb 07, 2024	80.76	81.90	80.05	81.52	168,607	+1.03(+1.28%)
Feb 06, 2024	80.24	81.08	79.99	80.49	140,781	+0.23(+0.29%)
Feb 05, 2024	79.53	80.65	78.60	80.26	186,879	-0.43(-0.53%)
Feb 02, 2024	79.75	81.37	79.75	80.69	126,415	+0.10(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.