Arcosa, Inc. Common Stock (NY: ACA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	79.82	82.33	79.34	81.50	462,201	+2.95(+3.76%)
Mar 10, 2025	78.05	79.30	77.50	78.55	477,753	-1.02(-1.28%)
Mar 07, 2025	80.95	81.19	78.06	79.57	403,721	-1.86(-2.28%)
Mar 06, 2025	82.00	83.05	80.34	81.43	456,563	-0.91(-1.11%)
Mar 05, 2025	79.90	82.71	79.29	82.34	489,351	+2.80(+3.52%)
Mar 04, 2025	79.68	81.02	77.84	79.54	474,856	-1.86(-2.29%)
Mar 03, 2025	83.57	84.02	81.05	81.40	654,185	-2.48(-2.96%)
Feb 28, 2025	85.81	87.60	78.86	83.88	904,194	-7.70(-8.41%)
Feb 27, 2025	93.34	94.47	91.17	91.58	277,418	-1.79(-1.92%)
Feb 26, 2025	93.11	95.25	93.10	93.37	213,778	+0.45(+0.48%)
Feb 25, 2025	92.79	94.25	91.72	92.92	229,778	+0.77(+0.84%)
Feb 24, 2025	93.39	93.77	91.92	92.15	302,261	-0.81(-0.87%)
Feb 21, 2025	98.53	98.53	92.53	92.96	259,145	-3.74(-3.87%)
Feb 20, 2025	98.59	98.83	96.40	96.70	225,517	-1.86(-1.89%)
Feb 19, 2025	99.10	99.58	97.84	98.56	229,841	-1.93(-1.92%)
Feb 18, 2025	100.54	101.35	99.34	100.49	232,183	+0.39(+0.39%)
Feb 14, 2025	101.10	101.36	98.68	100.10	167,100	-0.43(-0.43%)
Feb 13, 2025	100.73	101.72	99.62	100.53	217,782	+0.53(+0.53%)
Feb 12, 2025	98.80	101.00	98.76	100.00	263,946	-1.90(-1.86%)
Feb 11, 2025	101.44	102.32	101.12	101.90	141,476	-0.43(-0.42%)
Feb 10, 2025	102.36	103.06	101.53	102.33	156,201	+0.63(+0.62%)
Feb 07, 2025	103.69	103.84	101.34	101.70	258,651	-1.83(-1.77%)
Feb 06, 2025	103.01	103.66	102.11	103.53	210,017	+0.88(+0.86%)
Feb 05, 2025	102.31	103.62	101.01	102.65	220,612	+1.29(+1.27%)
Feb 04, 2025	99.75	102.03	99.68	101.36	235,671	+1.36(+1.36%)
Feb 03, 2025	98.55	100.80	98.18	100.00	274,015	-1.30(-1.28%)
Jan 31, 2025	101.78	102.23	100.21	101.30	278,258	-0.38(-0.37%)
Jan 30, 2025	100.46	102.83	99.96	101.68	414,493	+2.63(+2.66%)
Jan 29, 2025	98.13	100.17	98.13	99.05	159,577	+0.92(+0.94%)
Jan 28, 2025	97.84	98.89	96.60	98.13	182,490	+0.97(+1.00%)
Jan 27, 2025	98.51	99.22	96.90	97.16	372,827	-3.08(-3.07%)
Jan 24, 2025	100.04	100.32	98.85	100.24	182,510	-0.14(-0.14%)
Jan 23, 2025	99.51	100.52	98.93	100.38	159,109	+0.24(+0.24%)
Jan 22, 2025	100.80	101.96	99.63	100.14	220,141	-0.61(-0.61%)
Jan 21, 2025	99.60	101.71	99.23	100.75	195,717	+2.80(+2.86%)
Jan 17, 2025	98.50	99.00	97.10	97.95	550,335	+0.93(+0.96%)
Jan 16, 2025	97.94	98.59	96.48	97.02	180,045	-1.07(-1.09%)
Jan 15, 2025	98.66	98.92	97.33	98.09	232,945	+2.01(+2.09%)
Jan 14, 2025	93.73	96.51	93.71	96.08	396,712	+3.17(+3.41%)
Jan 13, 2025	90.96	93.24	90.94	92.91	244,159	+0.67(+0.73%)
Jan 10, 2025	93.04	93.17	91.56	92.24	225,623	-2.70(-2.84%)
Jan 08, 2025	94.45	95.61	93.35	94.94	221,283	-0.09(-0.09%)
Jan 07, 2025	97.87	97.87	94.55	95.03	225,963	-2.46(-2.52%)
Jan 06, 2025	98.96	99.76	97.46	97.49	175,223	-0.99(-1.00%)
Jan 03, 2025	96.80	98.83	96.20	98.48	211,731	+1.87(+1.93%)