Indicators

Arcosa Inc (NY: ACA )

86.57 -0.25 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.01	34.33	32.19	32.86	463,318	+1.57(+5.02%)
Feb 27, 2019	30.89	31.32	30.72	31.29	148,668	+0.33(+1.08%)
Feb 26, 2019	30.88	31.62	30.37	30.95	183,077	+0.13(+0.41%)
Feb 25, 2019	30.58	31.04	30.44	30.82	322,016	+0.41(+1.36%)
Feb 22, 2019	30.97	31.18	30.37	30.41	225,575	-0.51(-1.65%)
Feb 21, 2019	31.52	31.57	30.52	30.92	270,957	-0.68(-2.14%)
Feb 20, 2019	31.05	31.77	30.78	31.60	242,814	+0.61(+1.96%)
Feb 19, 2019	30.73	31.88	30.22	30.99	327,837	+0.13(+0.41%)
Feb 15, 2019	29.92	31.00	29.67	30.86	381,735	+1.05(+3.52%)
Feb 14, 2019	29.13	30.00	29.03	29.81	287,478	+0.63(+2.15%)
Feb 13, 2019	29.25	29.88	27.97	29.19	265,360	-0.18(-0.60%)
Feb 12, 2019	29.18	30.98	29.10	29.36	469,707	+0.32(+1.11%)
Feb 11, 2019	28.93	29.09	28.75	29.04	147,991	+0.07(+0.24%)
Feb 08, 2019	28.85	29.15	28.40	28.97	95,408	+0.11(+0.37%)
Feb 07, 2019	28.80	29.33	28.57	28.86	213,495	+0.06(+0.20%)
Feb 06, 2019	28.96	29.09	28.52	28.80	213,085	-0.26(-0.91%)
Feb 05, 2019	29.05	29.53	28.45	29.07	232,930	+0.13(+0.44%)
Feb 04, 2019	28.39	28.97	28.16	28.94	135,408	+0.49(+1.72%)

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.