Arcosa Inc. (ACA)
78.11
0.99 (1.28%)
At close: Apr 01, 2025, 3:59 PM
77.47
-0.81%
Pre-market: Apr 02, 2025, 04:36 AM EDT
Arcosa Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 77.15 | 78.31 | 75.98 | 78.17 | 1.05 | 1.36% | 360,070 |
| Mar 31, 2025 | 78.62 | 78.78 | 75.78 | 77.12 | -2.85 | -3.56% | 408,419 |
| Mar 28, 2025 | 81.67 | 81.67 | 79.78 | 79.97 | -1.91 | -2.33% | 423,632 |
| Mar 27, 2025 | 81.08 | 82.36 | 80.45 | 81.88 | 0.52 | 0.64% | 405,026 |
| Mar 26, 2025 | 82.38 | 83.43 | 80.77 | 81.36 | -1.02 | -1.24% | 334,800 |
| Mar 25, 2025 | 81.68 | 82.86 | 80.92 | 82.38 | 0.53 | 0.65% | 423,700 |
| Mar 24, 2025 | 81.08 | 82.47 | 81.03 | 81.85 | 2.19 | 2.75% | 241,100 |
| Mar 21, 2025 | 79.35 | 79.75 | 78.49 | 79.66 | -0.74 | -0.92% | 610,238 |
| Mar 20, 2025 | 80.57 | 82.02 | 80.05 | 80.40 | -1.42 | -1.74% | 248,000 |
| Mar 19, 2025 | 80.02 | 81.88 | 79.76 | 81.82 | 1.66 | 2.07% | 320,226 |
| Mar 18, 2025 | 80.16 | 80.73 | 79.06 | 80.16 | -1.08 | -1.33% | 227,441 |
| Mar 17, 2025 | 79.92 | 81.54 | 79.25 | 81.24 | 0.55 | 0.68% | 276,428 |
| Mar 14, 2025 | 79.92 | 80.86 | 78.93 | 80.69 | 1.93 | 2.45% | 282,121 |
| Mar 13, 2025 | 80.63 | 81.16 | 78.28 | 78.76 | -1.35 | -1.69% | 253,000 |
| Mar 12, 2025 | 82.58 | 82.73 | 79.92 | 80.11 | -1.39 | -1.71% | 331,700 |
| Mar 11, 2025 | 79.82 | 82.33 | 79.34 | 81.50 | 2.95 | 3.76% | 462,201 |
| Mar 10, 2025 | 78.05 | 79.30 | 77.50 | 78.55 | -1.02 | -1.28% | 478,184 |
| Mar 7, 2025 | 80.95 | 81.19 | 78.06 | 79.57 | -1.86 | -2.28% | 403,721 |
| Mar 6, 2025 | 82.00 | 83.05 | 80.34 | 81.43 | -0.91 | -1.11% | 456,600 |
| Mar 5, 2025 | 79.90 | 82.71 | 79.29 | 82.34 | 2.80 | 3.52% | 489,400 |
| Mar 4, 2025 | 79.68 | 81.02 | 77.84 | 79.54 | -1.86 | -2.29% | 474,900 |
| Mar 3, 2025 | 83.57 | 84.02 | 81.05 | 81.40 | -2.48 | -2.96% | 654,200 |
| Feb 28, 2025 | 85.81 | 87.60 | 78.86 | 83.88 | -7.70 | -8.41% | 904,200 |
| Feb 27, 2025 | 93.34 | 94.47 | 91.17 | 91.58 | -1.79 | -1.92% | 277,434 |
| Feb 26, 2025 | 93.11 | 95.26 | 93.10 | 93.37 | 0.45 | 0.48% | 213,800 |
| Feb 25, 2025 | 92.79 | 94.25 | 91.72 | 92.92 | 0.77 | 0.84% | 229,800 |
| Feb 24, 2025 | 93.39 | 93.77 | 91.92 | 92.15 | -0.81 | -0.87% | 302,300 |
| Feb 21, 2025 | 98.53 | 98.53 | 92.53 | 92.96 | -3.74 | -3.87% | 259,145 |
| Feb 20, 2025 | 98.59 | 98.83 | 96.40 | 96.70 | -1.86 | -1.89% | 225,517 |
| Feb 19, 2025 | 99.10 | 99.58 | 97.84 | 98.56 | -1.93 | -1.92% | 229,841 |
| Feb 18, 2025 | 100.54 | 101.35 | 99.34 | 100.49 | 0.39 | 0.39% | 232,200 |
| Feb 14, 2025 | 101.10 | 101.36 | 98.68 | 100.10 | -0.43 | -0.43% | 167,100 |
| Feb 13, 2025 | 100.73 | 101.72 | 99.62 | 100.53 | 0.53 | 0.53% | 217,800 |
| Feb 12, 2025 | 98.80 | 101.00 | 98.76 | 100.00 | -1.90 | -1.86% | 263,946 |
| Feb 11, 2025 | 101.44 | 102.32 | 101.12 | 101.90 | -0.43 | -0.42% | 141,500 |
| Feb 10, 2025 | 102.36 | 103.06 | 101.53 | 102.33 | 0.63 | 0.62% | 156,204 |
| Feb 7, 2025 | 103.69 | 103.84 | 101.35 | 101.70 | -1.83 | -1.77% | 258,651 |
| Feb 6, 2025 | 103.01 | 103.66 | 102.11 | 103.53 | 0.88 | 0.86% | 210,017 |
| Feb 5, 2025 | 102.31 | 103.63 | 101.01 | 102.65 | 1.29 | 1.27% | 220,612 |
| Feb 4, 2025 | 99.75 | 102.03 | 99.68 | 101.36 | 1.36 | 1.36% | 235,700 |
| Feb 3, 2025 | 98.55 | 100.80 | 98.18 | 100.00 | -1.30 | -1.28% | 274,600 |
| Jan 31, 2025 | 101.78 | 102.23 | 100.21 | 101.30 | -0.38 | -0.37% | 278,300 |
| Jan 30, 2025 | 100.46 | 102.83 | 99.96 | 101.68 | 2.63 | 2.66% | 414,500 |
| Jan 29, 2025 | 98.13 | 100.17 | 98.13 | 99.05 | 0.92 | 0.94% | 159,600 |
| Jan 28, 2025 | 97.84 | 98.89 | 96.60 | 98.13 | 0.97 | 1.00% | 182,500 |
| Jan 27, 2025 | 98.51 | 99.22 | 96.90 | 97.16 | -3.08 | -3.07% | 372,827 |
| Jan 24, 2025 | 100.04 | 100.32 | 98.85 | 100.24 | -0.14 | -0.14% | 182,510 |
| Jan 23, 2025 | 99.51 | 100.52 | 98.93 | 100.38 | 0.24 | 0.24% | 159,109 |
| Jan 22, 2025 | 100.80 | 101.96 | 99.63 | 100.14 | -0.61 | -0.61% | 220,141 |
| Jan 21, 2025 | 99.60 | 101.71 | 99.23 | 100.75 | 2.80 | 2.86% | 195,717 |