ACA - Arcosa, Inc.
114.44
-0.040 -0.035%
Share volume: 144,731
Last Updated: 04-20-2026
Construction Materials/Fabricated Structural Metal Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$114.48
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $114.01 | $114.01 | $114.92 | $114.92 | $113.78 | $113.78 | $114.44 | $114.44 | 144,731 | $144,731.00 |
| 04-17-2026 | $113.18 | $113.18 | $116.37 | $116.37 | $112.80 | $112.80 | $114.48 | $114.48 | 480,418 | $480,418.00 |
| 04-16-2026 | $110.79 | $110.79 | $112.57 | $112.57 | $109.83 | $109.83 | $110.79 | $110.79 | 265,798 | $265,798.00 |
| 04-15-2026 | $114.46 | $114.46 | $115.00 | $115.00 | $110.99 | $110.99 | $111.26 | $111.26 | 208,964 | $208,964.00 |
| 04-14-2026 | $114.53 | $114.48 | $114.53 | $114.48 | $111.61 | $111.56 | $114.24 | $114.19 | 184,720 | $184,720.00 |
| 04-13-2026 | $112.43 | $112.38 | $114.54 | $114.49 | $111.53 | $111.48 | $114.47 | $114.42 | 240,477 | $240,477.00 |
| 04-10-2026 | $112.14 | $112.14 | $112.42 | $112.42 | $111.01 | $111.01 | $111.60 | $111.60 | 207,879 | $207,879.00 |
| 04-09-2026 | $109.22 | $109.22 | $113.15 | $113.15 | $109.22 | $109.22 | $112.01 | $112.01 | 180,372 | $180,372.00 |
| 04-08-2026 | $110.89 | $110.89 | $113.30 | $113.30 | $109.77 | $109.77 | $110.10 | $110.10 | 392,652 | $392,652.00 |
| 04-07-2026 | $105.68 | $105.68 | $107.62 | $107.62 | $105.03 | $105.03 | $106.21 | $106.21 | 236,047 | $236,047.00 |