ACA - Arcosa, Inc.
102.85
-2.340 -2.275%
Share volume: 305,959
Last Updated: 03-27-2026
Construction Materials/Fabricated Structural Metal Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$105.19
-2.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $105.32 | $105.32 | $106.86 | $106.86 | $102.53 | $102.53 | $102.85 | $102.85 | 305,959 | $302,492.00 |
| 03-26-2026 | $105.18 | $105.18 | $106.10 | $106.10 | $103.87 | $103.87 | $105.19 | $105.19 | 318,594 | $318,594.00 |
| 03-25-2026 | $107.67 | $107.67 | $108.53 | $108.53 | $105.28 | $105.28 | $106.72 | $106.72 | 215,972 | $215,972.00 |
| 03-24-2026 | $102.91 | $102.91 | $107.48 | $107.48 | $102.91 | $102.91 | $105.99 | $105.99 | 335,791 | $335,791.00 |
| 03-23-2026 | $104.31 | $104.31 | $106.89 | $106.89 | $103.25 | $103.25 | $104.26 | $104.26 | 229,744 | $229,744.00 |
| 03-20-2026 | $102.52 | $102.52 | $102.52 | $102.52 | $99.86 | $99.86 | $100.68 | $100.68 | 656,202 | $656,202.00 |
| 03-19-2026 | $102.29 | $102.29 | $103.51 | $103.51 | $101.22 | $101.22 | $102.17 | $102.17 | 239,495 | $239,495.00 |
| 03-18-2026 | $104.57 | $104.57 | $105.79 | $105.79 | $103.68 | $103.68 | $103.85 | $103.85 | 362,542 | $362,542.00 |
| 03-17-2026 | $107.04 | $107.04 | $107.32 | $107.32 | $104.99 | $104.99 | $105.24 | $105.24 | 298,124 | $298,124.00 |
| 03-16-2026 | $107.31 | $107.31 | $109.03 | $109.03 | $105.31 | $105.31 | $105.88 | $105.88 | 270,988 | $270,988.00 |