Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	97.45	97.45	95.57	96.63	-	-0.50%	284,923
Aug 14, 2025	98.26	98.80	97.02	97.12	97.12	-3.10%	286,187
Aug 13, 2025	100.00	100.47	98.27	100.23	100.23	0.99%	410,984
Aug 12, 2025	96.73	99.45	95.54	99.25	99.25	3.89%	324,210
Aug 11, 2025	95.77	96.66	94.40	95.53	95.53	-0.41%	519,241
Aug 8, 2025	88.00	96.71	87.81	95.92	95.92	12.71%	656,124
Aug 7, 2025	85.85	86.82	84.97	85.10	85.10	0.47%	452,880
Aug 6, 2025	85.18	85.82	84.70	84.70	84.70	-0.52%	307,625
Aug 5, 2025	84.60	85.67	83.82	85.14	85.14	1.64%	374,863
Aug 4, 2025	84.00	84.86	83.46	83.77	83.77	0.13%	231,822
Aug 1, 2025	83.98	84.21	81.91	83.66	83.66	-2.59%	343,101
Jul 31, 2025	85.83	87.08	84.84	85.88	85.88	-1.64%	299,608
Jul 30, 2025	88.42	88.92	86.78	87.31	87.31	-0.78%	303,290
Jul 29, 2025	89.79	89.98	87.84	88.00	88.00	-0.77%	221,572
Jul 28, 2025	91.18	91.38	88.64	88.68	88.68	-2.70%	398,757
Jul 25, 2025	90.15	91.15	90.05	91.14	91.14	1.41%	232,333
Jul 24, 2025	90.37	91.08	89.66	89.87	89.87	-1.20%	202,109
Jul 23, 2025	89.53	91.00	89.40	90.96	90.96	2.29%	218,874
Jul 22, 2025	88.81	89.82	87.41	88.92	88.92	0.50%	291,875
Jul 21, 2025	90.67	90.84	88.45	88.48	88.48	-1.69%	259,042
Jul 18, 2025	90.15	90.44	89.38	90.00	90.00	-0.09%	548,549
Jul 17, 2025	88.20	90.30	88.20	90.08	90.08	2.75%	286,033
Jul 16, 2025	87.61	87.88	85.78	87.67	87.67	0.07%	246,311
Jul 15, 2025	89.85	90.13	87.52	87.61	87.61	-1.94%	339,680
Jul 14, 2025	89.44	89.97	88.99	89.34	89.29	-0.43%	266,641
Jul 11, 2025	90.66	91.34	89.67	89.73	89.68	-2.30%	264,699
Jul 10, 2025	90.77	92.65	90.77	91.84	91.79	0.32%	209,573
Jul 9, 2025	90.75	91.56	89.71	91.55	91.50	1.70%	196,726
Jul 8, 2025	89.20	90.26	88.62	90.02	89.97	0.70%	285,615
Jul 7, 2025	89.34	90.12	88.55	89.39	89.34	-0.70%	306,938
Jul 3, 2025	90.00	90.40	89.43	90.02	89.97	0.39%	112,427
Jul 2, 2025	88.02	89.69	87.72	89.67	89.62	2.07%	205,218
Jul 1, 2025	86.14	89.43	85.55	87.85	87.80	1.31%	203,189
Jun 30, 2025	88.12	88.18	86.33	86.71	86.66	-1.48%	276,825
Jun 27, 2025	87.96	88.72	87.21	88.01	87.96	0.36%	758,867
Jun 26, 2025	86.07	87.81	85.62	87.69	87.64	2.38%	229,383
Jun 25, 2025	88.14	88.14	85.56	85.65	85.60	-2.69%	407,328
Jun 24, 2025	87.52	88.02	86.62	88.02	87.97	1.37%	270,613
Jun 23, 2025	84.82	86.87	84.14	86.83	86.78	2.39%	199,622
Jun 20, 2025	87.16	87.16	84.32	84.80	84.75	-2.53%	390,967
Jun 18, 2025	86.64	88.06	86.59	87.00	86.95	0.39%	237,908
Jun 17, 2025	85.06	87.16	85.06	86.66	86.61	1.29%	320,792
Jun 16, 2025	86.71	87.21	85.06	85.56	85.51	-0.31%	326,025
Jun 13, 2025	86.64	87.47	84.79	85.83	85.78	-2.14%	317,767
Jun 12, 2025	88.44	89.08	87.28	87.71	87.66	-1.78%	335,367
Jun 11, 2025	90.15	90.73	88.99	89.30	89.25	-0.66%	154,414
Jun 10, 2025	90.07	90.30	88.62	89.89	89.84	-0.06%	215,357
Jun 9, 2025	90.17	90.61	89.53	89.94	89.89	0.45%	150,838
Jun 6, 2025	90.60	90.60	88.54	89.54	89.49	0.70%	174,632
Jun 5, 2025	88.11	89.10	86.81	88.92	88.87	1.32%	216,526