About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Arcosa, Inc. Common Stock (NY:ACA)

124.06 -2.61 (-2.06%)
Streaming Delayed Price Updated: 11:14 AM EST, Feb 26, 2026 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 (%)
Feb 25, 2026 125.89 130.15 124.80 126.67 416,925 +1.75(+1.40%)
Feb 24, 2026 122.74 125.44 121.45 124.92 263,826 +2.45(+2.00%)
Feb 23, 2026 125.89 126.98 121.52 122.47 275,168 -3.85(-3.05%)
Feb 20, 2026 124.60 127.47 124.60 126.32 230,213 +1.78(+1.43%)
Feb 19, 2026 121.96 124.63 121.52 124.54 225,639 +1.46(+1.19%)
Feb 18, 2026 125.00 126.73 122.35 123.08 226,753 -2.06(-1.65%)
Feb 17, 2026 126.77 127.25 124.53 125.14 166,967 -2.33(-1.83%)
Feb 13, 2026 127.26 129.47 126.50 127.47 219,572 +0.75(+0.59%)
Feb 12, 2026 129.41 130.74 126.08 126.72 152,153 -1.12(-0.88%)
Feb 11, 2026 129.48 131.00 127.21 127.84 147,047 -0.33(-0.26%)
Feb 10, 2026 127.21 128.72 125.38 128.17 231,596 +1.61(+1.27%)
Feb 09, 2026 124.00 127.40 124.00 126.56 255,415 +1.82(+1.46%)
Feb 06, 2026 121.99 125.20 121.99 124.74 312,866 +3.91(+3.24%)
Feb 05, 2026 118.64 121.16 118.67 120.83 275,455 +1.84(+1.55%)
Feb 04, 2026 119.23 119.97 116.89 118.99 144,209 +1.12(+0.95%)
Feb 03, 2026 116.94 118.90 116.28 117.87 133,303 +1.49(+1.28%)
Feb 02, 2026 114.19 116.97 113.54 116.38 163,401 +1.91(+1.67%)
Jan 30, 2026 113.01 114.86 112.64 114.47 311,952 -0.17(-0.15%)
Jan 29, 2026 113.59 115.19 112.83 114.64 185,136 +1.59(+1.41%)
Jan 28, 2026 114.95 115.38 112.78 113.05 183,842 -1.37(-1.20%)
Jan 27, 2026 113.87 114.97 113.50 114.42 109,023 +0.66(+0.58%)
Jan 26, 2026 113.79 114.84 112.96 113.76 206,342 +0.26(+0.23%)
Jan 23, 2026 115.59 116.27 112.91 113.50 214,971 -3.17(-2.72%)
Jan 22, 2026 118.13 118.83 116.05 116.67 194,223 -0.64(-0.55%)
Jan 21, 2026 113.87 117.41 113.87 117.31 208,636 +4.39(+3.89%)
Jan 20, 2026 113.48 114.23 111.96 112.92 135,371 -2.34(-2.03%)
Jan 16, 2026 114.99 116.03 114.08 115.26 291,552 -0.51(-0.44%)
Jan 15, 2026 113.00 116.33 113.00 115.77 351,309 +3.52(+3.14%)
Jan 14, 2026 112.45 116.04 110.44 112.25 294,110 +1.13(+1.02%)
Jan 13, 2026 111.26 111.32 109.16 111.12 205,162 +0.38(+0.34%)
Jan 12, 2026 110.73 111.29 110.36 110.74 161,065 -0.63(-0.56%)
Jan 09, 2026 109.11 111.47 109.11 111.37 209,740 +3.02(+2.79%)
Jan 08, 2026 107.05 108.82 106.78 108.35 179,573 +0.92(+0.86%)
Jan 07, 2026 108.17 108.55 105.94 107.43 232,187 -1.00(-0.92%)
Jan 06, 2026 107.94 108.78 105.94 108.43 231,189 -0.38(-0.35%)
Jan 05, 2026 106.28 110.50 106.28 108.81 203,603 +2.07(+1.94%)
Jan 02, 2026 106.82 107.89 105.72 106.74 216,966 +0.47(+0.44%)
Dec 31, 2025 107.40 108.01 105.87 106.27 147,932 -1.73(-1.60%)
Dec 30, 2025 109.11 109.91 108.00 108.00 120,857 -1.25(-1.14%)
Dec 29, 2025 110.34 110.34 108.76 109.25 171,690 -0.98(-0.89%)
Dec 26, 2025 110.63 110.76 109.66 110.23 74,537 -0.60(-0.54%)
Dec 24, 2025 111.52 111.58 110.15 110.83 98,787 -0.29(-0.26%)
Dec 23, 2025 111.43 111.67 110.52 111.12 120,027 -1.05(-0.94%)
Dec 22, 2025 111.57 112.86 110.65 112.17 191,794 +1.00(+0.90%)
Dec 19, 2025 109.12 111.69 109.12 111.17 570,786 +1.54(+1.40%)
Dec 18, 2025 109.35 109.88 108.43 109.63 255,694 +1.48(+1.37%)
Dec 17, 2025 109.53 111.02 107.14 108.15 200,323 -1.62(-1.47%)
Dec 16, 2025 110.13 110.84 107.81 109.77 272,723 +0.04(+0.04%)
Dec 15, 2025 111.05 111.05 109.23 109.73 242,284 -1.06(-0.96%)
Dec 12, 2025 113.19 113.20 109.88 110.79 187,380 -2.14(-1.89%)
Dec 11, 2025 110.95 113.06 110.20 112.93 228,459 +2.14(+1.93%)
Dec 10, 2025 108.69 111.77 108.52 110.79 288,103 +2.58(+2.38%)
Dec 09, 2025 106.67 108.79 106.48 108.21 234,625 +1.21(+1.13%)
Dec 08, 2025 108.14 109.38 106.91 107.00 201,061 -0.24(-0.22%)
Dec 05, 2025 107.33 108.09 106.42 107.24 228,329 +0.13(+0.12%)
Dec 04, 2025 106.19 107.80 105.41 107.11 184,658 +0.13(+0.12%)
Dec 03, 2025 106.16 108.04 103.52 106.98 264,519 +0.94(+0.89%)
Dec 02, 2025 106.30 106.61 105.08 106.04 213,857 +0.31(+0.29%)
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.