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 (%)
May 28, 2021	61.87	62.95	61.52	62.87	172,025	-0.21(-0.33%)
May 27, 2021	62.84	63.86	62.54	63.07	186,480	+0.55(+0.89%)
May 26, 2021	61.24	62.72	61.24	62.52	125,944	+1.55(+2.55%)
May 25, 2021	62.21	62.80	60.94	60.97	215,721	-0.98(-1.58%)
May 24, 2021	62.09	62.37	61.19	61.95	169,258	+0.31(+0.50%)
May 21, 2021	61.52	62.16	60.86	61.64	182,799	+0.99(+1.63%)
May 20, 2021	60.12	60.69	59.33	60.65	169,814	+0.65(+1.09%)
May 19, 2021	59.73	60.04	58.12	59.99	181,667	-0.80(-1.32%)
May 18, 2021	61.46	62.36	60.68	60.80	218,746	-0.87(-1.41%)
May 17, 2021	61.45	62.04	60.47	61.67	137,422	-0.58(-0.94%)
May 14, 2021	61.02	62.31	60.54	62.25	202,511	+1.85(+3.07%)
May 13, 2021	58.66	60.98	58.66	60.40	271,631	+1.67(+2.85%)
May 12, 2021	61.61	61.61	58.48	58.73	159,664	-3.32(-5.35%)
May 11, 2021	61.04	62.26	60.56	62.04	227,491	-0.56(-0.90%)
May 10, 2021	64.59	65.00	62.61	62.61	170,780	-1.78(-2.77%)
May 07, 2021	64.13	65.12	63.46	64.39	123,003	-0.14(-0.21%)
May 06, 2021	63.98	64.58	63.19	64.53	184,866	+0.88(+1.38%)
May 05, 2021	64.35	64.70	63.36	63.65	163,484	-0.18(-0.28%)
May 04, 2021	62.55	64.35	62.17	63.83	289,570	+0.87(+1.38%)

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.