Arcosa Inc. (ACA)
NYSE: ACA
· Real-Time Price · USD
92.67
1.06 (1.16%)
At close: Sep 26, 2025, 3:59 PM
92.62
-0.05%
After-hours: Sep 26, 2025, 06:27 PM EDT
ACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.54 | 93.06 | 91.12 | 92.62 | 92.62 | 1.10% | 187,412 |
| Sep 25, 2025 | 93.25 | 93.49 | 91.07 | 91.61 | 91.61 | -2.46% | 194,043 |
| Sep 24, 2025 | 96.17 | 96.52 | 93.89 | 93.92 | 93.92 | -2.02% | 218,300 |
| Sep 23, 2025 | 96.13 | 97.23 | 95.31 | 95.86 | 95.86 | 0.22% | 220,001 |
| Sep 22, 2025 | 95.70 | 96.38 | 94.61 | 95.65 | 95.65 | -0.08% | 232,300 |
| Sep 19, 2025 | 97.25 | 97.25 | 95.36 | 95.73 | 95.73 | -1.24% | 580,302 |
| Sep 18, 2025 | 93.97 | 97.56 | 93.97 | 96.93 | 96.93 | 3.56% | 251,500 |
| Sep 17, 2025 | 94.39 | 97.21 | 93.34 | 93.60 | 93.60 | -0.52% | 196,740 |
| Sep 16, 2025 | 95.16 | 95.16 | 93.32 | 94.09 | 94.09 | -0.98% | 163,400 |
| Sep 15, 2025 | 95.25 | 95.95 | 94.43 | 95.02 | 95.02 | -0.20% | 132,947 |
| Sep 12, 2025 | 97.65 | 97.82 | 95.19 | 95.21 | 95.21 | -3.02% | 164,300 |
| Sep 11, 2025 | 96.46 | 98.21 | 96.31 | 98.17 | 98.17 | 1.99% | 235,942 |
| Sep 10, 2025 | 95.50 | 97.44 | 95.50 | 96.25 | 96.25 | 0.71% | 179,300 |
| Sep 9, 2025 | 96.27 | 97.79 | 94.90 | 95.57 | 95.57 | -1.49% | 195,600 |
| Sep 8, 2025 | 97.32 | 97.41 | 96.44 | 97.02 | 97.02 | -0.63% | 205,300 |
| Sep 5, 2025 | 98.71 | 99.16 | 96.73 | 97.64 | 97.64 | -0.62% | 183,900 |
| Sep 4, 2025 | 95.86 | 98.28 | 95.66 | 98.25 | 98.25 | 2.68% | 138,408 |
| Sep 3, 2025 | 96.09 | 96.60 | 94.98 | 95.69 | 95.69 | -0.89% | 159,600 |
| Sep 2, 2025 | 97.14 | 97.49 | 95.69 | 96.55 | 96.55 | -2.43% | 247,000 |
| Aug 29, 2025 | 99.43 | 99.50 | 97.85 | 98.95 | 98.95 | -0.21% | 296,500 |