Arcosa Inc. (ACA)
NYSE: ACA
· Real-Time Price · USD
97.63
-0.62 (-0.63%)
At close: Sep 05, 2025, 3:59 PM
99.20
1.61%
After-hours: Sep 05, 2025, 05:29 PM EDT
ACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 98.71 | 99.14 | 96.72 | 97.64 | 97.64 | -0.62% | 130,849 |
| 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 |
| Aug 28, 2025 | 99.47 | 99.70 | 98.06 | 99.16 | 99.16 | 0.02% | 282,525 |
| Aug 27, 2025 | 98.12 | 99.37 | 97.99 | 99.14 | 99.14 | 0.26% | 224,940 |
| Aug 26, 2025 | 98.36 | 99.16 | 98.18 | 98.88 | 98.88 | 0.46% | 283,905 |
| Aug 25, 2025 | 98.99 | 99.61 | 98.22 | 98.43 | 98.43 | -0.90% | 195,500 |
| Aug 22, 2025 | 95.87 | 99.64 | 95.62 | 99.32 | 99.32 | 4.39% | 310,017 |
| Aug 21, 2025 | 95.16 | 95.65 | 93.98 | 95.14 | 95.14 | -0.39% | 239,000 |
| Aug 20, 2025 | 96.57 | 96.82 | 94.82 | 95.51 | 95.51 | -1.56% | 262,020 |
| Aug 19, 2025 | 96.65 | 97.99 | 96.65 | 97.02 | 97.02 | 0.09% | 153,800 |
| Aug 18, 2025 | 96.14 | 97.05 | 95.71 | 96.93 | 96.93 | 0.31% | 177,600 |
| Aug 15, 2025 | 97.45 | 97.45 | 95.57 | 96.63 | 96.63 | -0.50% | 284,938 |
| Aug 14, 2025 | 98.26 | 98.80 | 97.02 | 97.12 | 97.12 | -3.10% | 286,200 |
| 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 |