ACA - Arcosa, Inc.
127.55
-2.050 -1.607%
Share volume: 301,805
Last Updated: 05-12-2026
Construction Materials/Fabricated Structural Metal Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$129.60
-2.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $128.97 | $128.97 | $129.36 | $129.36 | $124.92 | $124.92 | $127.55 | $127.55 | 301,805 | $301,805.00 |
| 05-11-2026 | $129.20 | $129.20 | $132.27 | $132.27 | $128.02 | $128.02 | $129.60 | $129.60 | 401,626 | $401,626.00 |
| 05-08-2026 | $128.78 | $128.78 | $130.03 | $130.03 | $127.20 | $127.20 | $129.94 | $129.94 | 249,591 | $249,591.00 |
| 05-07-2026 | $131.58 | $131.58 | $131.58 | $131.58 | $126.71 | $126.71 | $128.04 | $128.04 | 279,152 | $279,152.00 |
| 05-06-2026 | $133.47 | $133.47 | $135.58 | $135.58 | $129.52 | $129.52 | $131.39 | $131.39 | 351,893 | $351,893.00 |
| 05-05-2026 | $124.60 | $124.60 | $131.36 | $131.36 | $123.25 | $123.25 | $131.25 | $131.25 | 304,474 | $304,474.00 |
| 05-04-2026 | $124.50 | $124.50 | $128.71 | $128.71 | $122.84 | $122.84 | $123.19 | $123.19 | 511,757 | $511,757.00 |
| 05-01-2026 | $119.56 | $119.56 | $126.58 | $126.58 | $118.11 | $118.11 | $124.76 | $124.76 | 560,895 | $560,895.00 |
| 04-30-2026 | $117.17 | $117.17 | $128.95 | $128.95 | $117.17 | $117.17 | $126.47 | $126.47 | 515,649 | $515,649.00 |
| 04-29-2026 | $118.01 | $118.01 | $118.64 | $118.64 | $116.16 | $116.16 | $116.45 | $116.45 | 210,904 | $210,904.00 |