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, 2022	50.35	53.02	50.35	52.29	359,035	+1.16(+2.27%)
Feb 25, 2022	48.95	51.16	49.68	51.13	270,872	+2.25(+4.61%)
Feb 24, 2022	48.36	49.56	45.04	48.88	422,849	+3.15(+6.88%)
Feb 23, 2022	46.72	46.92	45.47	45.73	203,168	-0.64(-1.37%)
Feb 22, 2022	46.74	47.44	46.05	46.37	150,058	-0.62(-1.31%)
Feb 18, 2022				46.98	0	-0.70(-1.48%)
Feb 17, 2022	46.90	48.07	46.62	47.69	307,629	+0.13(+0.27%)
Feb 16, 2022	46.04	47.69	46.04	47.56	189,698	+1.19(+2.57%)
Feb 15, 2022	45.68	46.66	45.65	46.37	118,966	+1.37(+3.04%)
Feb 14, 2022	44.07	45.32	43.64	45.00	522,640	+1.14(+2.60%)
Feb 11, 2022	43.60	44.56	43.24	43.85	215,019	+0.51(+1.17%)
Feb 10, 2022	44.77	45.18	43.11	43.35	235,027	-1.94(-4.28%)
Feb 09, 2022	45.00	45.88	44.79	45.28	483,907	+0.69(+1.54%)
Feb 08, 2022	44.20	45.04	44.20	44.60	252,115	+0.52(+1.17%)
Feb 07, 2022	43.69	44.71	43.53	44.08	132,234	+0.29(+0.66%)
Feb 04, 2022	44.44	44.44	43.18	43.80	185,963	-0.72(-1.63%)
Feb 03, 2022	44.25		44.21	44.52	164,870	-0.58(-1.28%)
Feb 02, 2022	46.17	46.59	44.73	45.10	186,644	-1.06(-2.30%)

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.