NYSE - Delayed Quote USD

Arcosa, Inc. (ACA)

Compare
75.31
-2.89
(-3.70%)
At close: 4:00:02 PM EDT
75.31
0.00
(0.00%)
After hours: 5:05:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202575.0176.3473.4275.3175.31394,109
Apr 9, 202569.9279.4369.4178.2078.20490,500
Apr 8, 202573.9574.2469.5470.6670.66429,000
Apr 7, 202569.8575.5968.1171.8271.82428,100
Apr 4, 202572.2772.9669.8572.3972.39564,100
Apr 3, 202576.7577.3575.1175.4475.44393,100
Apr 2, 202577.0481.6076.9981.4281.42332,100
Apr 1, 202577.1578.3175.9878.1778.17360,200
Mar 31, 202578.6278.7875.7877.1277.12408,400
Mar 28, 202581.6781.6779.7879.9779.97423,600
Mar 27, 202581.0882.3680.4581.8881.88405,000
Mar 26, 202582.3883.4380.7781.3681.36334,800
Mar 25, 202581.6882.8680.9282.3882.38423,700
Mar 24, 202581.0882.4781.0381.8581.85241,100
Mar 21, 202579.3579.7578.4979.6679.66610,000
Mar 20, 202580.5782.0280.0580.4080.40248,000
Mar 19, 202580.0281.8879.7581.8281.82320,200
Mar 18, 202580.1680.7379.0680.1680.16227,400
Mar 17, 202579.9281.5479.2581.2481.24276,400
Mar 14, 202579.9280.8678.9380.6980.69282,100
Mar 13, 202580.6381.1678.2878.7678.76253,000
Mar 12, 202582.5882.7379.9280.1180.11331,700
Mar 11, 202579.8282.3379.3481.5081.50462,200
Mar 10, 202578.0579.3077.5078.5578.55477,800
Mar 7, 202580.9581.1978.0679.5779.57403,700
Mar 6, 202582.0083.0580.3481.4381.43456,600
Mar 5, 202579.9082.7179.2982.3482.34489,400
Mar 4, 202579.6881.0277.8479.5479.54474,900
Mar 3, 202583.5784.0181.0481.4081.40654,200
Feb 28, 202585.8187.6078.8683.8883.88904,200
Feb 27, 202593.3494.4791.1791.5891.58277,400
Feb 26, 202593.1195.2593.1093.3793.37213,800
Feb 25, 202592.7994.2591.7292.9292.92229,800
Feb 24, 202593.3993.7791.9292.1592.15302,300
Feb 21, 202598.5398.5392.5392.9692.96259,100
Feb 20, 202598.5998.8396.4096.7096.70225,500
Feb 19, 202599.1099.5897.8498.5698.56229,800
Feb 18, 2025100.54101.3599.34100.49100.49232,200
Feb 14, 2025101.10101.3698.68100.10100.10167,100
Feb 13, 2025100.73101.7299.62100.53100.53217,800
Feb 12, 202598.80101.0098.76100.00100.00263,900
Feb 11, 2025101.44102.32101.12101.90101.90141,500
Feb 10, 2025102.36103.06101.53102.33102.33156,200
Feb 7, 2025103.69103.84101.35101.70101.70258,600
Feb 6, 2025103.01103.66102.11103.53103.53210,000
Feb 5, 2025102.31103.63101.01102.65102.65220,600
Feb 4, 202599.75102.0399.68101.36101.36235,700
Feb 3, 202598.55100.8098.18100.00100.00274,600
Jan 31, 2025101.78102.23100.21101.30101.30278,300
Jan 30, 2025100.46102.8399.96101.68101.68414,500
Jan 29, 202598.13100.1798.1399.0599.05159,600
Jan 28, 202597.8498.8996.6098.1398.13182,500
Jan 27, 202598.5199.2196.9097.1697.16372,800
Jan 24, 2025100.04100.3298.85100.24100.24182,500
Jan 23, 202599.51100.5298.93100.38100.38159,100
Jan 22, 2025100.80101.9699.63100.14100.14220,100
Jan 21, 202599.60101.7199.23100.75100.75195,700
Jan 17, 202598.5099.0097.1097.9597.95550,300
Jan 16, 202597.9498.5996.4897.0297.02180,000
Jan 15, 2025 0.05 Dividend
Jan 15, 202598.6698.9297.3398.0998.09232,900
Jan 14, 202593.7896.5693.7696.1396.08396,500
Jan 13, 202591.0193.2990.9992.9692.91244,000
Jan 10, 202593.0993.2291.6192.2992.24225,500
Jan 8, 202594.5095.6593.4094.9994.94221,200
Jan 7, 202597.9297.9294.6095.0895.03225,800
Jan 6, 202599.0199.8197.5197.5497.49175,100
Jan 3, 202596.8598.8996.2598.5398.48211,600
Jan 2, 202597.2398.1895.6896.6696.61163,300
Dec 31, 202497.6798.2596.7396.7496.69125,400
Dec 30, 202497.8198.3096.3997.2697.21125,100
Dec 27, 202499.0699.7097.8798.5398.48137,300
Dec 26, 202499.25100.6999.06100.15100.1090,500
Dec 24, 202498.89100.0598.13100.0299.9758,500
Dec 23, 202498.8099.2797.9598.4398.38173,600
Dec 20, 202497.51101.9896.8399.3599.30612,600
Dec 19, 2024102.35102.9498.4399.0899.03394,900
Dec 18, 2024107.95107.95100.09100.77100.72354,900
Dec 17, 2024106.76107.07105.00106.79106.73267,800
Dec 16, 2024108.63109.66107.40107.84107.78186,100
Dec 13, 2024108.21111.19107.86109.14109.08230,600
Dec 12, 2024107.44109.04106.96108.00107.94190,700
Dec 11, 2024108.52109.09106.75107.97107.91214,400
Dec 10, 2024106.73107.96105.68107.06107.00265,700
Dec 9, 2024108.94109.77107.10107.20107.14213,100
Dec 6, 2024108.48108.48106.83108.35108.29195,300
Dec 5, 2024108.19108.83106.98107.14107.08151,600
Dec 4, 2024108.80109.62108.07108.72108.66181,400
Dec 3, 2024108.94109.96108.37108.80108.74497,600
Dec 2, 2024109.07109.50107.98108.57108.51213,900
Nov 29, 2024108.62109.58107.89108.64108.58125,100
Nov 27, 2024109.24110.17107.14107.37107.31178,500
Nov 26, 2024111.25111.25108.30108.83108.77210,000
Nov 25, 2024111.46113.43110.79111.57111.51322,400
Nov 22, 2024108.78111.10108.78110.58110.52273,100
Nov 21, 2024106.96109.51106.21108.34108.28361,600
Nov 20, 2024105.15105.90103.75105.83105.77186,700
Nov 19, 2024102.07105.18101.98104.95104.90238,900
Nov 18, 2024101.85103.88101.05103.65103.60263,800
Nov 15, 2024104.08104.08101.06101.39101.34309,000
Nov 14, 2024103.67104.83102.33103.67103.62251,300
Nov 13, 2024104.45105.25102.48103.18103.13227,700
Nov 12, 2024106.00106.57102.88103.58103.53231,500
Nov 11, 2024107.40107.79105.09106.24106.18277,500
Nov 8, 2024104.06106.33104.06105.72105.67285,000
Nov 7, 2024102.90105.82102.64103.86103.81330,800
Nov 6, 2024105.20106.89100.54103.16103.11686,500
Nov 5, 202495.0498.9695.0498.6598.60296,500
Nov 4, 202493.0896.2793.0895.6695.61345,400
Nov 1, 202493.8594.8093.5893.6993.64229,700
Oct 31, 202493.9996.3193.6193.6493.59358,100
Oct 30, 202494.1496.7594.1295.1695.11281,600
Oct 29, 202494.8894.8893.5494.2994.24215,600
Oct 28, 202495.5296.8395.0695.4295.37259,200
Oct 25, 202494.3495.2293.2793.8893.83182,900
Oct 24, 202493.2594.0592.0993.8193.76218,700
Oct 23, 202491.9493.2091.3993.1593.10187,100
Oct 22, 202493.0593.5792.2592.2792.22162,400
Oct 21, 202495.0095.4993.6493.6793.62238,200
Oct 18, 202496.3896.3894.7094.9394.88352,500
Oct 17, 202496.8096.8095.2296.2396.18158,000
Oct 16, 202495.7197.6595.4896.5296.47162,200
Oct 15, 2024 0.05 Dividend
Oct 15, 202495.1896.4094.4794.5694.51171,900
Oct 14, 202494.4295.6494.4295.3695.26130,600
Oct 11, 202493.0395.0993.0394.6794.57115,000
Oct 10, 202492.7193.2691.2593.2693.16210,900
Oct 9, 202493.1894.4592.6794.0393.93134,000
Oct 8, 202493.8894.2692.9092.9492.84166,600
Oct 7, 202492.4493.7892.4293.4593.35139,100
Oct 4, 202493.4993.4992.0993.3093.20168,000
Oct 3, 202491.0892.2490.4591.0090.90154,900
Oct 2, 202492.7793.6591.6291.6391.53170,200
Oct 1, 202494.3294.5491.9293.3093.20165,000
Sep 30, 202493.7895.0292.9494.7694.66158,600
Sep 27, 202495.3296.3994.0894.5094.40151,800
Sep 26, 202495.2796.4794.0694.0793.97184,600
Sep 25, 202494.5094.5093.0393.5693.46211,000
Sep 24, 202493.6394.1992.8794.0093.90214,900
Sep 23, 202493.8694.9492.9493.0292.92146,400
Sep 20, 202494.3395.1792.6993.0692.96961,500
Sep 19, 202494.5795.5092.2995.2795.17357,300
Sep 18, 202491.9594.0290.7091.2991.19457,600
Sep 17, 202491.9092.9091.1291.9491.84174,000
Sep 16, 202491.3391.5089.4090.8290.73224,200
Sep 13, 202489.9791.4488.7891.3491.24213,000
Sep 12, 202485.8188.1184.8087.7787.68214,900
Sep 11, 202481.9285.3780.4985.2685.17242,900
Sep 10, 202482.3183.2981.3382.5582.46267,600
Sep 9, 202481.4782.7080.7982.1482.05248,100
Sep 6, 202482.9484.4481.6481.7881.69334,000
Sep 5, 202484.1684.2182.3983.0682.97211,400
Sep 4, 202486.1386.3783.8984.1084.01206,100
Sep 3, 202490.5491.3285.7486.2386.14224,000
Aug 30, 202490.8292.0289.9291.4991.39275,400
Aug 29, 202491.5191.8289.7690.4790.38341,700
Aug 28, 202491.1192.2290.4690.4790.38185,500
Aug 27, 202492.8892.8991.1491.2691.16246,500
Aug 26, 202492.0093.7091.9892.6592.55339,200
Aug 23, 202488.4991.8687.8991.4191.31270,400
Aug 22, 202487.1587.7386.5187.3687.27141,400
Aug 21, 202486.6387.3885.5287.3787.28181,100
Aug 20, 202486.4187.1785.1386.0285.93298,500
Aug 19, 202483.7586.7583.7586.6786.58377,900
Aug 16, 202485.2786.3883.3083.6683.57165,100
Aug 15, 202486.0386.0383.7385.5485.45198,900
Aug 14, 202483.7584.3382.7083.4383.34400,400
Aug 13, 202481.8883.5781.1183.4783.38234,200
Aug 12, 202483.2683.3078.7281.4381.34435,700
Aug 9, 202482.0982.1680.9081.3381.25301,700
Aug 8, 202480.5582.8680.1182.1082.01340,800
Aug 7, 202481.5881.9177.9779.1179.03499,200
Aug 6, 202475.6378.0074.3777.7077.62436,800
Aug 5, 202475.3178.1072.7576.2776.19512,800
Aug 2, 202486.1686.4278.8179.1279.04599,900
Aug 1, 202492.9894.1489.2190.9290.83361,200
Jul 31, 202492.3495.5091.9292.9192.81309,100
Jul 30, 202492.5493.2391.2591.7391.63140,000
Jul 29, 202492.4193.5590.8191.6491.54135,100
Jul 26, 202491.8792.8091.0292.1292.02129,900
Jul 25, 202488.9091.6887.5289.7389.64209,600
Jul 24, 202491.3192.2687.9088.0687.97174,100
Jul 23, 202488.8492.5688.8492.1692.06314,700
Jul 22, 202489.3090.4787.8389.5589.46516,500
Jul 19, 202489.1689.1687.6688.4388.34278,400
Jul 18, 202489.2391.9288.4689.0088.91160,300
Jul 17, 202491.5693.0089.6489.7089.61336,000
Jul 16, 202488.7893.0788.7892.8192.71338,300
Jul 15, 2024 0.05 Dividend
Jul 15, 202487.7088.9186.2387.9287.83278,200
Jul 12, 202486.4988.0986.1186.7086.56224,500
Jul 11, 202484.6985.7084.0485.2785.13224,600
Jul 10, 202481.3582.4780.9082.4482.31159,100
Jul 9, 202481.2181.9780.9581.0480.91154,000
Jul 8, 202482.0082.3081.3281.5081.37175,000
Jul 5, 202481.4681.5680.2781.5281.39185,400
Jul 3, 202482.0883.0281.6782.0081.8788,400
Jul 2, 202481.0281.8980.5481.6581.52294,700
Jul 1, 202483.3183.8580.5380.7680.63309,500
Jun 28, 202482.9384.2582.8583.4183.27521,000
Jun 27, 202483.1583.3582.3482.4182.28139,200
Jun 26, 202482.3083.0682.3082.6882.55309,800
Jun 25, 202484.3384.3382.3082.8682.73187,000
Jun 24, 202484.0085.1583.8984.0483.90166,500
Jun 21, 202483.1683.9982.5683.8583.71610,900
Jun 20, 202483.8284.4982.9183.4283.28113,300
Jun 18, 202484.5285.2184.2784.5184.37173,400
Jun 17, 202483.3384.8482.9084.7284.58128,800
Jun 14, 202483.3183.6382.1783.6083.46199,500
Jun 13, 202484.6384.9183.3584.7184.57110,500
Jun 12, 202485.8087.1184.9484.9684.82151,400
Jun 11, 202483.9783.9782.9283.3783.23141,700
Jun 10, 202482.3384.5282.2784.4784.33230,400
Jun 7, 202484.3185.0883.1483.6383.49112,600
Jun 6, 202485.4685.6384.0084.7684.62110,900
Jun 5, 202484.3386.0183.2985.8585.71204,700
Jun 4, 202485.6185.8783.2384.0083.86171,600
Jun 3, 202488.3988.8185.8886.2086.06152,400
May 31, 202488.6089.4386.9787.9187.77428,400
May 30, 202486.8088.5286.3888.4488.30402,500
May 29, 202485.9986.9785.8186.4986.35182,100
May 28, 202487.5687.5686.0487.1887.04164,900
May 24, 202485.8787.4185.6287.2487.10219,600
May 23, 202485.5687.1084.9085.5885.44377,900
May 22, 202486.2486.5585.1585.4185.27169,800
May 21, 202485.7086.4785.3986.2886.14199,300
May 20, 202486.3787.3286.0486.1886.04128,500
May 17, 202487.1887.2086.0986.5786.43202,000
May 16, 202489.0089.0086.6086.8286.68175,900
May 15, 202488.4389.4488.1589.2489.10156,600
May 14, 202488.9188.9186.5987.4187.27156,500
May 13, 202489.1589.1587.5187.6387.49108,500
May 10, 202488.1588.4487.1488.3188.17126,800
May 9, 202487.8188.8787.6788.1588.01173,500
May 8, 202487.3887.9586.2987.5787.43174,300
May 7, 202487.3789.1787.2687.8587.71310,600
May 6, 202486.5787.4285.2987.0186.87392,600
May 3, 202480.4386.4879.1985.3385.19560,700
May 2, 202476.9777.8375.5477.6077.47270,200
May 1, 202476.1377.7175.8376.4076.28278,100
Apr 30, 202477.6177.8975.9976.0275.90169,300
Apr 29, 202477.7278.2777.1178.2278.09229,200
Apr 26, 202476.9577.9276.4077.3477.21169,100
Apr 25, 202476.1976.7275.3076.7076.58258,700
Apr 24, 202477.0877.8875.6076.8676.74226,300
Apr 23, 202476.6777.9276.2377.6277.49485,300
Apr 22, 202476.4576.9075.9176.0675.94484,800
Apr 19, 202475.5976.8175.0675.8875.76464,700
Apr 18, 202477.1077.4175.1575.7875.66325,200
Apr 17, 202479.4879.6876.4676.8776.75262,400
Apr 16, 202480.0680.0678.7979.0278.89237,200
Apr 15, 202481.5581.9479.8280.2980.16118,300
Apr 12, 2024 0.05 Dividend
Apr 12, 202481.3481.7880.2880.5880.45190,500
Apr 11, 202481.5082.6481.3082.1481.96162,900

Related Tickers

ROAD Construction Partners, Inc.
78.11
-1.28%
 
ECG Everus Construction Group, Inc.
37.97
-4.07%
 
NVEE NV5 Global, Inc.
16.62
-3.03%
 
PRIM Primoris Services Corporation
56.42
-3.69%
 
MTRX Matrix Service Company
10.22
-6.24%
 
MTZ MasTec, Inc.
115.06
-5.57%
 
CDLR Cadeler A/S
19.40
+0.67%
 
ORN Orion Group Holdings, Inc.
5.53
-0.54%
 
VATE INNOVATE Corp.
5.88
-5.01%
 
EXPO Exponent, Inc.
79.00
-0.99%