Arcosa Inc. (ACA)
97.91
1.83 (1.90%)
At close: Jan 15, 2025, 1:15 PM
ACA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 93.78 | 96.56 | 93.76 | 96.13 | 3.17 | 3.41% | 396,506 |
| Jan 13, 2025 | 91.01 | 93.29 | 90.99 | 92.96 | 0.67 | 0.73% | 244,033 |
| Jan 10, 2025 | 93.09 | 93.22 | 91.61 | 92.29 | -2.70 | -2.84% | 225,506 |
| Jan 8, 2025 | 94.50 | 95.66 | 93.40 | 94.99 | -0.09 | -0.09% | 221,200 |
| Jan 7, 2025 | 97.92 | 97.92 | 94.60 | 95.08 | -2.46 | -2.52% | 225,846 |
| Jan 6, 2025 | 99.01 | 99.81 | 97.51 | 97.54 | -0.99 | -1.00% | 175,132 |
| Jan 3, 2025 | 96.85 | 98.89 | 96.25 | 98.53 | 1.87 | 1.93% | 211,621 |
| Jan 2, 2025 | 97.23 | 98.18 | 95.68 | 96.66 | -0.08 | -0.08% | 163,300 |
| Dec 31, 2024 | 97.67 | 98.26 | 96.73 | 96.74 | -0.52 | -0.53% | 125,400 |
| Dec 30, 2024 | 97.81 | 98.30 | 96.39 | 97.26 | -1.27 | -1.29% | 125,100 |
| Dec 27, 2024 | 99.06 | 99.70 | 97.87 | 98.53 | -1.62 | -1.62% | 137,300 |
| Dec 26, 2024 | 99.25 | 100.70 | 99.06 | 100.15 | 0.13 | 0.13% | 90,501 |
| Dec 24, 2024 | 98.89 | 100.05 | 98.13 | 100.02 | 1.59 | 1.62% | 58,500 |
| Dec 23, 2024 | 98.80 | 99.27 | 97.95 | 98.43 | -0.92 | -0.93% | 173,600 |
| Dec 20, 2024 | 97.51 | 101.98 | 96.83 | 99.35 | 0.27 | 0.27% | 612,600 |
| Dec 19, 2024 | 102.35 | 102.94 | 98.43 | 99.08 | -1.69 | -1.68% | 394,946 |
| Dec 18, 2024 | 107.95 | 107.95 | 100.09 | 100.77 | -6.02 | -5.64% | 354,923 |
| Dec 17, 2024 | 106.76 | 107.08 | 105.00 | 106.79 | -1.05 | -0.97% | 267,847 |
| Dec 16, 2024 | 108.63 | 109.66 | 107.40 | 107.84 | -1.30 | -1.19% | 186,146 |
| Dec 13, 2024 | 108.21 | 111.19 | 107.86 | 109.14 | 1.14 | 1.06% | 230,601 |
| Dec 12, 2024 | 107.44 | 109.04 | 106.96 | 108.00 | 0.03 | 0.03% | 190,746 |
| Dec 11, 2024 | 108.52 | 109.09 | 106.75 | 107.97 | 0.91 | 0.85% | 214,451 |
| Dec 10, 2024 | 106.73 | 107.96 | 105.68 | 107.06 | -0.14 | -0.13% | 265,734 |
| Dec 9, 2024 | 108.94 | 109.77 | 107.10 | 107.20 | -1.15 | -1.06% | 213,147 |
| Dec 6, 2024 | 108.48 | 108.48 | 106.83 | 108.35 | 1.21 | 1.13% | 195,312 |
| Dec 5, 2024 | 108.19 | 108.83 | 106.98 | 107.14 | -1.58 | -1.45% | 151,600 |
| Dec 4, 2024 | 108.80 | 109.62 | 108.07 | 108.72 | -0.08 | -0.07% | 181,479 |
| Dec 3, 2024 | 108.94 | 109.97 | 108.37 | 108.80 | 0.23 | 0.21% | 497,689 |
| Dec 2, 2024 | 109.07 | 109.50 | 107.98 | 108.57 | -0.07 | -0.06% | 213,900 |
| Nov 29, 2024 | 108.62 | 109.58 | 107.89 | 108.64 | 1.27 | 1.18% | 125,100 |
| Nov 27, 2024 | 109.24 | 110.17 | 107.14 | 107.37 | -1.46 | -1.34% | 178,500 |
| Nov 26, 2024 | 111.25 | 111.25 | 108.30 | 108.83 | -2.74 | -2.46% | 210,000 |
| Nov 25, 2024 | 111.46 | 113.43 | 110.80 | 111.57 | 0.99 | 0.90% | 322,416 |
| Nov 22, 2024 | 108.78 | 111.10 | 108.78 | 110.58 | 2.24 | 2.07% | 273,161 |
| Nov 21, 2024 | 106.96 | 109.51 | 106.22 | 108.34 | 2.51 | 2.37% | 361,638 |
| Nov 20, 2024 | 105.15 | 105.90 | 103.76 | 105.83 | 0.88 | 0.84% | 186,700 |
| Nov 19, 2024 | 102.07 | 105.18 | 101.98 | 104.95 | 1.30 | 1.25% | 238,923 |
| Nov 18, 2024 | 101.85 | 103.88 | 101.05 | 103.65 | 2.26 | 2.23% | 263,808 |
| Nov 15, 2024 | 104.08 | 104.08 | 101.06 | 101.39 | -2.28 | -2.20% | 309,031 |
| Nov 14, 2024 | 103.67 | 104.83 | 102.33 | 103.67 | 0.49 | 0.47% | 251,318 |
| Nov 13, 2024 | 104.45 | 105.25 | 102.48 | 103.18 | -0.40 | -0.39% | 227,700 |
| Nov 12, 2024 | 106.00 | 106.57 | 102.88 | 103.58 | -2.66 | -2.50% | 231,500 |
| Nov 11, 2024 | 107.40 | 107.79 | 105.09 | 106.24 | 0.52 | 0.49% | 277,659 |
| Nov 8, 2024 | 104.06 | 106.33 | 104.06 | 105.72 | 1.86 | 1.79% | 285,000 |
| Nov 7, 2024 | 102.90 | 105.82 | 102.64 | 103.86 | 0.70 | 0.68% | 330,850 |
| Nov 6, 2024 | 105.20 | 106.89 | 100.54 | 103.16 | 4.51 | 4.57% | 686,561 |
| Nov 5, 2024 | 95.04 | 98.96 | 95.04 | 98.65 | 2.99 | 3.13% | 296,534 |
| Nov 4, 2024 | 93.08 | 96.27 | 93.08 | 95.66 | 1.97 | 2.10% | 345,400 |
| Nov 1, 2024 | 93.85 | 94.80 | 93.58 | 93.69 | 0.05 | 0.05% | 229,700 |
| Oct 31, 2024 | 93.99 | 96.31 | 93.61 | 93.64 | -1.52 | -1.60% | 358,100 |