Arcosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	87.96	88.72	87.21	88.01	88.01	0.36%	758,867
Jun 26, 2025	86.07	87.81	85.62	87.69	87.69	2.38%	229,383
Jun 25, 2025	88.14	88.14	85.56	85.65	85.65	-2.69%	407,328
Jun 24, 2025	87.52	88.02	86.62	88.02	88.02	1.37%	270,613
Jun 23, 2025	84.82	86.87	84.14	86.83	86.83	2.39%	199,622
Jun 20, 2025	87.16	87.16	84.32	84.80	84.80	-2.53%	390,967
Jun 18, 2025	86.64	88.06	86.59	87.00	87.00	0.39%	237,908
Jun 17, 2025	85.06	87.16	85.06	86.66	86.66	1.29%	320,792
Jun 16, 2025	86.71	87.21	85.06	85.56	85.56	-0.31%	326,025
Jun 13, 2025	86.64	87.47	84.79	85.83	85.83	-2.14%	317,767
Jun 12, 2025	88.44	89.08	87.28	87.71	87.71	-1.78%	335,367
Jun 11, 2025	90.15	90.73	88.99	89.30	89.30	-0.66%	154,414
Jun 10, 2025	90.07	90.30	88.62	89.89	89.89	-0.06%	215,357
Jun 9, 2025	90.17	90.61	89.53	89.94	89.94	0.45%	150,838
Jun 6, 2025	90.60	90.60	88.54	89.54	89.54	0.70%	174,632
Jun 5, 2025	88.11	89.10	86.81	88.92	88.92	1.32%	216,526
Jun 4, 2025	88.04	88.79	87.67	87.76	87.76	-0.31%	140,911
Jun 3, 2025	86.43	88.11	86.15	88.03	88.03	1.97%	121,155
Jun 2, 2025	86.06	86.50	84.60	86.33	86.33	0.07%	202,669
May 30, 2025	85.96	86.74	85.27	86.27	86.27	0.06%	178,783
May 29, 2025	86.78	87.04	85.25	86.22	86.22	0.19%	135,791
May 28, 2025	87.78	87.78	85.89	86.06	86.06	-1.85%	178,431
May 27, 2025	85.82	87.80	85.27	87.68	87.68	3.54%	269,913
May 23, 2025	83.07	85.16	83.07	84.68	84.68	-0.11%	162,871
May 22, 2025	84.90	85.49	84.20	84.77	84.77	-0.52%	177,725
May 21, 2025	86.22	87.12	85.02	85.21	85.21	-2.45%	147,081
May 20, 2025	87.28	88.36	87.28	87.35	87.35	-0.58%	150,369
May 19, 2025	86.94	88.23	86.94	87.86	87.86	-1.27%	151,717
May 16, 2025	88.63	89.28	87.93	88.99	88.99	0.80%	259,715
May 15, 2025	87.91	88.90	87.19	88.28	88.28	-0.32%	208,850
May 14, 2025	90.20	90.58	88.42	88.56	88.56	-2.14%	296,333
May 13, 2025	90.96	91.43	90.16	90.50	90.50	-0.03%	287,943
May 12, 2025	91.17	91.28	88.91	90.53	90.53	4.06%	263,446
May 9, 2025	86.97	87.24	85.94	87.00	87.00	0.22%	249,259
May 8, 2025	82.85	87.33	82.75	86.81	86.81	5.80%	320,722
May 7, 2025	88.20	88.20	81.59	82.05	82.05	-4.56%	556,612
May 6, 2025	83.18	86.39	82.97	85.97	85.97	2.32%	507,887
May 5, 2025	83.10	84.83	83.10	84.02	84.02	-0.08%	287,348
May 2, 2025	82.82	84.81	82.82	84.09	84.09	2.49%	219,474
May 1, 2025	81.13	83.27	80.68	82.05	82.05	2.47%	244,064
Apr 30, 2025	79.21	80.43	77.90	80.07	80.07	-0.06%	328,037
Apr 29, 2025	79.97	80.69	79.19	80.12	80.12	-0.06%	205,156
Apr 28, 2025	79.52	81.32	79.33	80.17	80.17	-0.09%	221,639
Apr 25, 2025	79.50	80.97	79.35	80.24	80.24	-0.32%	184,863
Apr 24, 2025	78.09	80.80	78.09	80.50	80.50	2.85%	183,024
Apr 23, 2025	79.74	81.22	78.24	78.27	78.27	2.01%	284,315
Apr 22, 2025	77.37	77.77	75.33	76.73	76.73	2.32%	259,830
Apr 21, 2025	76.86	76.86	73.93	74.99	74.99	-3.10%	241,877
Apr 17, 2025	76.75	78.12	76.63	77.39	77.39	0.43%	375,412
Apr 16, 2025	77.01	78.24	76.00	77.06	77.06	-0.57%	254,947