ACA - Arcosa, Inc.
111.28
-1.280 -1.150%
Share volume: 527,097
Last Updated: 03-05-2026
Construction Materials/Fabricated Structural Metal Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$112.56
-1.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $111.50 | $111.50 | $112.21 | $112.21 | $108.98 | $108.98 | $111.28 | $111.28 | 527,097 | $527,097.00 |
| 03-04-2026 | $111.03 | $111.03 | $112.94 | $112.94 | $109.34 | $109.34 | $112.56 | $112.56 | 360,519 | $360,519.00 |
| 03-03-2026 | $104.96 | $104.96 | $110.83 | $110.83 | $101.61 | $101.61 | $110.31 | $110.31 | 452,214 | $452,214.00 |
| 03-02-2026 | $106.46 | $106.46 | $112.03 | $112.03 | $103.88 | $103.88 | $108.62 | $108.62 | 680,228 | $680,228.00 |
| 02-27-2026 | $118.90 | $118.90 | $121.52 | $121.52 | $105.38 | $105.38 | $107.48 | $107.48 | 1,002,146 | $1,002,146.00 |
| 02-26-2026 | $127.00 | $127.00 | $127.76 | $127.76 | $123.83 | $123.83 | $127.50 | $127.50 | 322,925 | $322,925.00 |
| 02-25-2026 | $125.89 | $125.89 | $130.15 | $130.15 | $124.80 | $124.80 | $126.67 | $126.67 | 416,925 | $416,925.00 |
| 02-24-2026 | $122.74 | $122.74 | $125.45 | $125.45 | $121.46 | $121.46 | $124.92 | $124.92 | 263,825 | $263,825.00 |
| 02-23-2026 | $125.89 | $125.89 | $126.99 | $126.99 | $121.52 | $121.52 | $122.47 | $122.47 | 275,168 | $275,168.00 |
| 02-20-2026 | $124.60 | $124.60 | $127.47 | $127.47 | $124.60 | $124.60 | $126.32 | $126.32 | 230,213 | $230,213.00 |