ACA - Arcosa Inc
120.19
2.360 1.964%
Share volume: 202,334
Last Updated: 04-23-2026
Construction Materials/Fabricated Structural Metal Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$117.83
2.36
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $117.97 | $117.97 | $121.97 | $121.97 | $117.97 | $117.97 | $120.19 | $120.19 | 202,334 | $202,334.00 |
| 04-22-2026 | $115.55 | $115.55 | $118.53 | $118.53 | $115.55 | $115.55 | $117.83 | $117.83 | 234,994 | $234,994.00 |
| 04-21-2026 | $114.50 | $114.50 | $115.65 | $115.65 | $112.76 | $112.76 | $114.43 | $114.43 | 281,633 | $281,633.00 |
| 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 |