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, 2020	40.57	42.54	39.94	42.31	758,929	+0.40(+0.96%)
Feb 27, 2020	38.71	43.56	37.64	41.91	662,938	+3.07(+7.91%)
Feb 26, 2020	40.57	40.92	38.84	38.84	285,843	-1.57(-3.88%)
Feb 25, 2020	42.92	42.92	40.22	40.40	285,185	-2.30(-5.40%)
Feb 24, 2020	42.34	42.96	41.92	42.71	222,958	-1.01(-2.32%)
Feb 21, 2020	44.86	44.91	43.53	43.72	167,929	-1.19(-2.65%)
Feb 20, 2020	43.97	45.41	43.90	44.91	295,913	+0.83(+1.88%)
Feb 19, 2020	46.11	46.11	43.89	44.09	389,687	-1.86(-4.05%)
Feb 18, 2020	46.12	46.45	45.63	45.95	150,830	-0.33(-0.72%)
Feb 14, 2020	47.01	47.01	46.04	46.28	244,380	-0.67(-1.43%)
Feb 13, 2020	46.21	47.13	46.08	46.95	256,705	+0.90(+1.95%)
Feb 12, 2020	46.06	46.14	45.39	46.06	199,332	+0.36(+0.80%)
Feb 11, 2020	45.63	46.42	45.49	45.69	178,321	+0.47(+1.05%)
Feb 10, 2020	44.34	45.23	44.19	45.22	164,974	+0.66(+1.48%)
Feb 07, 2020	45.11	45.11	44.35	44.56	136,251	-0.48(-1.07%)
Feb 06, 2020	46.08	46.10	45.01	45.04	208,867	-0.92(-1.99%)
Feb 05, 2020	44.56	46.16	44.32	45.96	315,638	+2.00(+4.55%)
Feb 04, 2020	43.85	44.13	43.12	43.96	465,596	+0.74(+1.71%)

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.