• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Arcosa, Inc. Common Stock (NY:ACA)

    102.00 +9.75 (+10.57%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 95.48 102.70 92.86 102.00 507,929 +9.75(+10.57%)
    Oct 30, 2025 91.98 93.17 91.40 92.25 239,414 -0.93(-1.00%)
    Oct 29, 2025 93.18 94.98 92.29 93.18 206,186 -0.44(-0.47%)
    Oct 28, 2025 92.62 93.86 92.42 93.62 129,501 +0.70(+0.75%)
    Oct 27, 2025 94.35 94.35 92.54 92.92 136,186 -0.94(-1.00%)
    Oct 24, 2025 94.50 95.33 93.70 93.86 140,451 +0.80(+0.86%)
    Oct 23, 2025 93.13 93.45 92.12 93.06 138,176 +0.75(+0.81%)
    Oct 22, 2025 95.14 95.14 91.72 92.31 180,597 -2.43(-2.56%)
    Oct 21, 2025 93.37 95.04 92.38 94.74 190,001 +1.08(+1.15%)
    Oct 20, 2025 94.10 95.11 93.31 93.66 146,132 +0.42(+0.45%)
    Oct 17, 2025 92.25 93.39 90.90 93.24 387,925 +0.82(+0.89%)
    Oct 16, 2025 93.18 93.18 91.72 92.42 177,825 -0.45(-0.48%)
    Oct 15, 2025 92.22 93.40 91.98 92.87 207,981 -0.09(-0.10%)
    Oct 14, 2025 89.67 93.21 89.08 92.96 149,075 +2.21(+2.43%)
    Oct 13, 2025 90.27 91.08 89.70 90.75 129,971 +1.65(+1.85%)
    Oct 10, 2025 91.26 91.74 88.98 89.10 187,388 -2.00(-2.19%)
    Oct 09, 2025 92.66 93.17 90.39 91.10 135,931 -1.70(-1.83%)
    Oct 08, 2025 91.19 93.33 90.78 92.80 216,314 +1.99(+2.19%)
    Oct 07, 2025 91.64 92.29 90.16 90.81 336,866 -0.50(-0.55%)
    Oct 06, 2025 92.83 93.36 90.78 91.31 168,312 -0.98(-1.06%)
    Oct 03, 2025 92.59 93.67 91.97 92.29 229,802 -0.15(-0.16%)
    Oct 02, 2025 92.48 92.96 91.65 92.44 189,695 -0.18(-0.19%)
    Oct 01, 2025 93.27 93.66 91.99 92.62 166,011 -1.04(-1.11%)
    Sep 30, 2025 92.41 93.95 92.30 93.66 178,282 +1.46(+1.58%)
    Sep 29, 2025 92.81 93.18 91.22 92.20 204,695 -0.37(-0.40%)
    Sep 26, 2025 91.49 93.01 91.07 92.57 196,510 +1.01(+1.10%)
    Sep 25, 2025 93.20 93.44 91.02 91.56 194,147 -2.31(-2.46%)
    Sep 24, 2025 96.12 96.47 93.84 93.87 218,390 -1.94(-2.02%)
    Sep 23, 2025 96.08 97.18 95.25 95.81 220,119 +0.21(+0.22%)
    Sep 22, 2025 95.65 96.33 94.56 95.60 232,406 -0.08(-0.08%)
    Sep 19, 2025 97.20 97.20 95.30 95.68 580,614 -1.20(-1.24%)
    Sep 18, 2025 93.92 97.50 93.92 96.88 251,635 +3.33(+3.56%)
    Sep 17, 2025 94.34 97.16 93.29 93.55 196,842 -0.49(-0.52%)
    Sep 16, 2025 95.11 95.11 93.27 94.04 163,459 -0.93(-0.98%)
    Sep 15, 2025 95.20 95.90 94.38 94.97 132,889 -0.19(-0.20%)
    Sep 12, 2025 97.60 97.77 95.13 95.16 164,368 -2.96(-3.02%)
    Sep 11, 2025 96.41 98.16 96.25 98.12 236,068 +1.92(+1.99%)
    Sep 10, 2025 95.45 97.38 95.45 96.20 179,351 +0.68(+0.71%)
    Sep 09, 2025 96.22 97.74 94.85 95.52 195,686 -1.45(-1.49%)
    Sep 08, 2025 97.27 97.35 96.39 96.97 205,405 -0.62(-0.64%)
    Sep 05, 2025 98.66 99.11 96.67 97.59 183,997 -0.61(-0.62%)
    Sep 04, 2025 95.81 98.23 95.60 98.20 138,482 +2.56(+2.68%)
    Sep 03, 2025 96.04 96.55 94.93 95.64 159,650 -0.86(-0.89%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.