Arcosa Inc. (ACA)
NYSE: ACA
· Real-Time Price · USD
97.15
-3.08 (-3.07%)
At close: Aug 14, 2025, 3:59 PM
97.12
-0.03%
After-hours: Aug 14, 2025, 05:54 PM EDT
ACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 98.26 | 98.80 | 97.02 | 97.12 | 97.12 | -3.10% | 286,187 |
| Aug 13, 2025 | 100.00 | 100.47 | 98.27 | 100.23 | 100.23 | 0.99% | 411,000 |
| Aug 12, 2025 | 96.73 | 99.45 | 95.54 | 99.25 | 99.25 | 3.89% | 324,210 |
| Aug 11, 2025 | 95.77 | 96.66 | 94.40 | 95.53 | 95.53 | -0.41% | 519,241 |
| Aug 8, 2025 | 88.00 | 96.71 | 87.81 | 95.92 | 95.92 | 12.71% | 656,124 |
| Aug 7, 2025 | 85.85 | 86.82 | 84.97 | 85.10 | 85.10 | 0.47% | 452,900 |
| Aug 6, 2025 | 85.18 | 85.82 | 84.70 | 84.70 | 84.70 | -0.52% | 307,625 |
| Aug 5, 2025 | 84.60 | 85.67 | 83.82 | 85.14 | 85.14 | 1.64% | 374,900 |
| Aug 4, 2025 | 84.00 | 84.86 | 83.46 | 83.77 | 83.77 | 0.13% | 231,822 |
| Aug 1, 2025 | 83.98 | 84.21 | 81.91 | 83.66 | 83.66 | -2.59% | 343,101 |
| Jul 31, 2025 | 85.83 | 87.08 | 84.84 | 85.88 | 85.88 | -1.64% | 299,608 |
| Jul 30, 2025 | 88.42 | 88.92 | 86.78 | 87.31 | 87.31 | -0.78% | 303,300 |
| Jul 29, 2025 | 89.79 | 89.98 | 87.84 | 88.00 | 88.00 | -0.77% | 221,600 |
| Jul 28, 2025 | 91.18 | 91.38 | 88.64 | 88.68 | 88.68 | -2.70% | 398,800 |
| Jul 25, 2025 | 90.15 | 91.15 | 90.05 | 91.14 | 91.14 | 1.41% | 232,333 |
| Jul 24, 2025 | 90.37 | 91.08 | 89.66 | 89.87 | 89.87 | -1.20% | 202,109 |
| Jul 23, 2025 | 89.53 | 91.00 | 89.40 | 90.96 | 90.96 | 2.29% | 218,874 |
| Jul 22, 2025 | 88.81 | 89.82 | 87.41 | 88.92 | 88.92 | 0.50% | 291,900 |
| Jul 21, 2025 | 90.67 | 90.84 | 88.45 | 88.48 | 88.48 | -1.69% | 259,042 |
| Jul 18, 2025 | 90.15 | 90.44 | 89.38 | 90.00 | 90.00 | -0.09% | 548,549 |