NYSE : ACA
Arcosa, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 149.15 USD (At close: Oct 22, 2026) · Market cap 7.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arcosa, Inc. (ACA) closed at 149.15 USD on 2026-10-22. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-22 | 148.9 | 149.21 | 148.9 | 149.15 | 875,021 | +0.08% |
| 2026-10-21 | 149 | 149.2 | 148.83 | 149.03 | 1,339,341 | +1.07% |
| 2026-10-20 | 147.13 | 147.68 | 146.99 | 147.45 | 595,021 | +0.08% |
| 2026-10-19 | 147.16 | 147.36 | 147.01 | 147.33 | 260,324 | +0.18% |
| 2026-10-16 | 147.29 | 147.32 | 146.87 | 147.06 | 398,151 | +0.03% |
| 2026-10-15 | 147 | 147.3 | 146.95 | 147.01 | 364,879 | +0.00% |
| 2026-10-14 | 147.19 | 147.26 | 146.99 | 147.06 | 614,825 | -0.13% |
| 2026-10-13 | 147.3 | 147.5 | 147.17 | 147.25 | 581,955 | -0.01% |
| 2026-10-12 | 147.01 | 147.4 | 146.915 | 147.27 | 465,488 | +0.06% |
| 2026-10-09 | 146.39 | 147.24 | 146.37 | 147.18 | 423,890 | +0.46% |
| 2026-10-08 | 146.43 | 146.805 | 146.33 | 146.5 | 639,962 | +0.07% |
| 2026-10-07 | 146.6 | 146.78 | 146.31 | 146.4 | 569,332 | -0.07% |
| 2026-10-06 | 146.85 | 147.05 | 146.49 | 146.5 | 552,103 | -0.17% |
| 2026-10-05 | 146.66 | 146.89 | 146.53 | 146.75 | 640,780 | +0.17% |
| 2026-10-02 | 146.79 | 147 | 146.5 | 146.5 | 355,826 | +0.00% |
| 2026-10-01 | 146.05 | 146.61 | 146.05 | 146.5 | 713,173 | +0.24% |
| 2026-09-30 | 146.15 | 146.28 | 146.045 | 146.15 | 672,624 | +0.10% |
| 2026-09-29 | 146.55 | 146.64 | 146 | 146 | 1,005,115 | -0.36% |
| 2026-09-28 | 146.52 | 146.7 | 146.305 | 146.53 | 1,170,749 | -0.06% |
| 2026-09-25 | 146.7 | 146.755 | 146.42 | 146.62 | 492,252 | +0.07% |
| 2026-09-24 | 146.52 | 146.741 | 146.36 | 146.52 | 768,130 | +0.01% |
| 2026-09-23 | 146.45 | 146.82 | 146.27 | 146.5 | 642,129 | -0.07% |
| 2026-09-22 | 146.44 | 146.765 | 146.06 | 146.6 | 1,050,042 | +0.26% |
| 2026-09-21 | 146.48 | 146.5 | 146 | 146.22 | 522,037 | +0.26% |
| 2026-09-18 | 145.45 | 145.84 | 145.45 | 145.84 | 1,247,363 | +0.27% |
| 2026-09-17 | 145.6 | 145.64 | 145.41 | 145.45 | 718,746 | +0.21% |
| 2026-09-16 | 145.27 | 145.45 | 145.1 | 145.14 | 753,114 | -0.01% |
| 2026-09-15 | 145.12 | 145.29 | 145.06 | 145.15 | 496,181 | +0.00% |
| 2026-09-14 | 145.2 | 145.28 | 145.05 | 145.15 | 643,843 | +0.10% |
| 2026-09-11 | 145.48 | 145.6 | 145 | 145 | 633,162 | -0.17% |
| 2026-09-10 | 145.4 | 145.5 | 145.19 | 145.25 | 974,291 | -0.10% |
| 2026-09-09 | 145.57 | 145.7 | 145.39 | 145.39 | 659,741 | -0.18% |
| 2026-09-08 | 145.52 | 145.77 | 145.5 | 145.65 | 509,891 | +0.14% |
| 2026-09-04 | 145.56 | 145.65 | 145.45 | 145.45 | 755,671 | -0.02% |
| 2026-09-03 | 145.6 | 145.67 | 145.48 | 145.48 | 611,054 | +0.02% |
| 2026-09-02 | 145.4 | 145.6 | 145.4 | 145.45 | 499,374 | -0.02% |
| 2026-09-01 | 145.26 | 145.5 | 145.26 | 145.48 | 523,116 | +0.12% |
| 2026-08-31 | 145.26 | 145.5 | 145.26 | 145.3 | 582,682 | +0.01% |
| 2026-08-28 | 145.45 | 145.5 | 145.25 | 145.28 | 484,092 | -0.14% |
| 2026-08-27 | 145.35 | 145.55 | 145.34 | 145.49 | 397,570 | +0.16% |
| 2026-08-26 | 145.35 | 145.56 | 145.26 | 145.26 | 413,787 | +0.01% |
| 2026-08-25 | 145.47 | 145.47 | 145.25 | 145.25 | 637,968 | -0.01% |
| 2026-08-24 | 145.21 | 145.39 | 145.17 | 145.27 | 466,874 | +0.26% |
| 2026-08-21 | 145.41 | 145.5 | 144.9 | 144.9 | 663,777 | -0.34% |
| 2026-08-20 | 145.13 | 145.5 | 145.13 | 145.4 | 303,317 | +0.10% |
| 2026-08-19 | 145.4 | 145.41 | 145.16 | 145.25 | 621,129 | -0.07% |
| 2026-08-18 | 145.17 | 145.43 | 145.17 | 145.35 | 537,935 | +0.23% |
| 2026-08-17 | 145.37 | 145.48 | 144.97 | 145.01 | 700,749 | -0.27% |
| 2026-08-14 | 145.2 | 145.46 | 145.095 | 145.4 | 459,831 | +0.30% |
| 2026-08-13 | 145.42 | 145.42 | 144.96 | 144.96 | 568,932 | -0.06% |
| 2026-08-12 | 145.24 | 145.39 | 145 | 145.05 | 631,039 | +0.10% |
| 2026-08-11 | 144.99 | 145.1 | 144.83 | 144.91 | 636,438 | +0.12% |
| 2026-08-10 | 144.85 | 145.04 | 144.7 | 144.73 | 672,590 | -0.08% |
| 2026-08-07 | 144.92 | 145.12 | 144.76 | 144.84 | 491,224 | -0.03% |
| 2026-08-06 | 145.5 | 145.74 | 144.89 | 144.89 | 823,895 | -0.30% |
| 2026-08-05 | 145.33 | 145.5 | 145.2 | 145.32 | 665,437 | +0.07% |
| 2026-08-04 | 145.75 | 145.75 | 145.22 | 145.22 | 661,539 | -0.07% |
| 2026-08-03 | 145.21 | 145.98 | 145.1 | 145.32 | 505,183 | +0.08% |
| 2026-07-31 | 145.35 | 145.49 | 144.94 | 145.2 | 599,505 | -0.02% |
| 2026-07-30 | 145.35 | 145.42 | 144.99 | 145.23 | 470,244 | +0.25% |
| 2026-07-29 | 145.25 | 145.54 | 144.75 | 144.87 | 990,374 | -0.28% |
| 2026-07-28 | 145.25 | 145.345 | 145.14 | 145.28 | 632,747 | -0.02% |
| 2026-07-27 | 145.46 | 145.46 | 145.05 | 145.31 | 600,122 | +0.21% |
| 2026-07-24 | 145.17 | 145.33 | 144.93 | 145 | 570,640 | -0.08% |
| 2026-07-23 | 144.66 | 145.11 | 144.465 | 145.11 | 568,611 | -0.01% |
| 2026-07-22 | 144.7 | 145.15 | 144.38 | 145.13 | 1,086,412 | +0.33% |
| 2026-07-21 | 145 | 145.06 | 144.6 | 144.65 | 591,849 | -0.06% |
| 2026-07-20 | 145.4 | 145.4 | 144.71 | 144.74 | 549,394 | -0.19% |
| 2026-07-17 | 144.9 | 145.15 | 144.74 | 145.01 | 2,181,725 | +0.01% |
| 2026-07-16 | 144.95 | 145.1 | 144.86 | 145 | 637,358 | +0.10% |
| 2026-07-15 | 145.05 | 145.225 | 144.77 | 144.85 | 1,147,684 | -0.12% |
| 2026-07-14 | 145.49 | 145.76 | 145.02 | 145.08 | 881,995 | +0.11% |
| 2026-07-13 | 145.05 | 145.49 | 144.78 | 144.92 | 748,402 | -0.06% |
| 2026-07-10 | 145.03 | 145.47 | 144.88 | 145 | 380,776 | +0.02% |
| 2026-07-09 | 145.5 | 145.65 | 144.87 | 144.97 | 404,394 | -0.28% |
| 2026-07-08 | 144.61 | 145.38 | 144.61 | 145.38 | 685,334 | +0.44% |
| 2026-07-07 | 144.81 | 145.25 | 144.56 | 144.75 | 545,149 | -0.43% |
| 2026-07-06 | 145.2 | 145.68 | 144.65 | 145.38 | 500,364 | +0.28% |
| 2026-07-02 | 145.01 | 145.23 | 144.5 | 144.97 | 1,343,721 | +0.21% |
| 2026-07-01 | 144.88 | 146 | 144.66 | 144.66 | 824,032 | -0.43% |
| 2026-06-30 | 144.99 | 145.29 | 144.76 | 145.29 | 522,703 | +0.46% |
| 2026-06-29 | 144.5 | 144.8 | 144.21 | 144.62 | 1,270,492 | +0.08% |
| 2026-06-26 | 144.6 | 145.28 | 144.43 | 144.5 | 2,211,805 | -0.32% |
| 2026-06-25 | 144.3 | 145.12 | 144 | 144.96 | 1,955,423 | +0.43% |
| 2026-06-24 | 144.92 | 145 | 144.27 | 144.34 | 1,703,160 | -0.40% |
| 2026-06-23 | 144.28 | 145.27 | 144.15 | 144.92 | 2,531,786 | +0.01% |
| 2026-06-22 | 145 | 146.92 | 143.96 | 144.9 | 4,455,343 | +6.67% |
| 2026-06-18 | 135.63 | 137.76 | 134.09 | 135.84 | 686,817 | +2.04% |
| 2026-06-17 | 133.05 | 136 | 132.62 | 133.13 | 403,660 | +0.35% |
| 2026-06-16 | 129.74 | 133.385 | 127.01 | 132.66 | 279,913 | +3.29% |
| 2026-06-15 | 131.16 | 133.52 | 128.35 | 128.44 | 263,307 | -0.83% |
| 2026-06-12 | 128.25 | 130.793 | 127.948 | 129.51 | 262,453 | +2.02% |
| 2026-06-11 | 124.78 | 126.95 | 122.405 | 126.95 | 273,645 | +3.34% |
| 2026-06-10 | 128.95 | 129.04 | 122.84 | 122.85 | 293,141 | -3.53% |
| 2026-06-09 | 125.66 | 127.57 | 123.94 | 127.34 | 350,317 | +3.08% |
| 2026-06-08 | 123.29 | 125.64 | 121.155 | 123.54 | 300,878 | +0.86% |
| 2026-06-05 | 123 | 123.95 | 121.39 | 122.49 | 241,294 | -1.25% |
| 2026-06-04 | 123.14 | 124.92 | 122.67 | 124.04 | 262,094 | +0.19% |
| 2026-06-03 | 121.94 | 124.38 | 121.6 | 123.8 | 328,382 | +0.77% |
| 2026-06-02 | 124.83 | 127.81 | 122.81 | 122.85 | 226,208 | -1.44% |
| 2026-06-01 | 125.44 | 125.84 | 121.174 | 124.64 | 248,575 | -1.66% |
| 2026-05-29 | 128 | 128.71 | 126.32 | 126.75 | 215,184 | -0.31% |
| 2026-05-28 | 128.85 | 128.85 | 120.76 | 127.14 | 247,376 | +0.32% |
| 2026-05-27 | 126.44 | 127.95 | 125.215 | 126.74 | 172,520 | +0.92% |
| 2026-05-26 | 123.67 | 126.175 | 121.72 | 125.59 | 290,385 | +4.01% |
| 2026-05-22 | 120.14 | 120.99 | 117.17 | 120.75 | 334,069 | +1.34% |
| 2026-05-21 | 118.66 | 119.23 | 116.44 | 119.15 | 250,749 | -0.91% |
| 2026-05-20 | 118.03 | 120.35 | 115.96 | 120.24 | 227,460 | +2.56% |
| 2026-05-19 | 120.96 | 120.96 | 115.589 | 117.24 | 264,272 | -4.00% |
| 2026-05-18 | 124.7 | 124.7 | 121.05 | 122.12 | 197,700 | -1.63% |
| 2026-05-15 | 128.13 | 128.13 | 123.49 | 124.14 | 233,456 | -4.44% |
| 2026-05-14 | 130.53 | 132.09 | 128.24 | 129.91 | 215,187 | +0.81% |
| 2026-05-13 | 127.5 | 129.04 | 125.99 | 128.86 | 208,857 | +1.03% |
| 2026-05-12 | 128.97 | 129.355 | 124.92 | 127.55 | 301,805 | -1.58% |
| 2026-05-11 | 129.2 | 132.27 | 128.02 | 129.6 | 401,626 | -0.26% |
| 2026-05-08 | 128.78 | 130.025 | 127.2 | 129.94 | 249,591 | +1.48% |
| 2026-05-07 | 131.58 | 131.58 | 126.71 | 128.04 | 279,152 | -2.55% |
| 2026-05-06 | 133.47 | 135.58 | 129.52 | 131.39 | 351,893 | +0.11% |
| 2026-05-05 | 124.6 | 131.36 | 123.25 | 131.25 | 304,474 | +6.54% |
| 2026-05-04 | 124.5 | 128.71 | 122.835 | 123.19 | 511,757 | -1.26% |