Indicators

Arcosa Inc (NY: ACA )

77.34 +0.64 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	86.44	86.78	85.26	85.81	220,062	-0.14(-0.16%)
Mar 27, 2024	85.45	86.16	85.25	85.95	138,358	+1.30(+1.53%)
Mar 26, 2024	84.94	85.12	84.46	84.65	128,968	+0.60(+0.71%)
Mar 25, 2024	84.83	84.83	84.00	84.05	143,892	-0.48(-0.57%)
Mar 22, 2024	85.62	85.62	83.98	84.53	110,017	-0.57(-0.67%)
Mar 21, 2024	83.79	85.27	83.72	85.10	187,483	+1.64(+1.96%)
Mar 20, 2024	82.15	83.65	81.80	83.46	206,873	+1.41(+1.72%)
Mar 19, 2024	80.71	82.41	80.71	82.05	115,127	+1.34(+1.66%)
Mar 18, 2024	81.37	82.14	80.47	80.71	156,005	-0.84(-1.03%)
Mar 15, 2024	80.32	82.59	80.32	81.55	462,302	+0.71(+0.88%)
Mar 14, 2024	81.85	82.19	80.09	80.84	173,215	-1.34(-1.63%)
Mar 13, 2024	82.36	83.51	82.01	82.18	169,157	-0.65(-0.78%)
Mar 12, 2024	83.43	83.56	82.41	82.83	152,363	-0.98(-1.17%)
Mar 11, 2024	84.72	84.72	83.55	83.81	161,622	-0.86(-1.02%)
Mar 08, 2024	86.09	86.64	84.49	84.67	214,257	-0.99(-1.16%)
Mar 07, 2024	83.99	85.67	83.95	85.66	172,415	+2.18(+2.61%)
Mar 06, 2024	83.50	83.90	82.93	83.48	184,583	+0.37(+0.44%)
Mar 05, 2024	84.44	85.17	82.43	83.11	223,819	-1.69(-1.99%)
Mar 04, 2024	83.40	85.03	83.40	84.80	252,304	+1.40(+1.68%)

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.