ACA - Arcosa, Inc.
78.76
-1.350 -1.714%
Share volume: 252,875
Last Updated: 03-13-2025
Construction Materials/Fabricated Structural Metal Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$80.11
-1.35
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $80.63 | $80.63 | $81.16 | $81.16 | $78.28 | $78.28 | $78.76 | $78.76 | 252,875 | $252,875.00 |
| 03-12-2025 | $82.58 | $82.58 | $82.73 | $82.73 | $79.92 | $79.92 | $80.11 | $80.11 | 331,675 | $331,675.00 |
| 03-11-2025 | $79.82 | $79.82 | $82.33 | $82.33 | $79.34 | $79.34 | $81.50 | $81.50 | 462,201 | $462,201.00 |
| 03-10-2025 | $78.05 | $78.05 | $79.30 | $79.30 | $77.50 | $77.50 | $78.55 | $78.55 | 478,184 | $478,184.00 |
| 03-07-2025 | $80.95 | $80.95 | $81.19 | $81.19 | $78.06 | $78.06 | $79.57 | $79.57 | 403,721 | $403,721.00 |
| 03-06-2025 | $82.00 | $82.00 | $83.05 | $83.05 | $80.34 | $80.34 | $81.43 | $81.43 | 456,563 | $456,563.00 |
| 03-05-2025 | $79.90 | $79.90 | $82.71 | $82.71 | $79.29 | $79.29 | $82.34 | $82.34 | 489,354 | $489,354.00 |
| 03-04-2025 | $79.68 | $79.68 | $81.02 | $81.02 | $77.84 | $77.84 | $79.54 | $79.54 | 474,856 | $474,856.00 |
| 03-03-2025 | $83.57 | $83.57 | $84.02 | $84.02 | $81.05 | $81.05 | $81.40 | $81.40 | 654,185 | $654,185.00 |
| 02-28-2025 | $85.81 | $85.81 | $87.60 | $87.60 | $78.86 | $78.86 | $83.88 | $83.88 | 904,194 | $903,858.00 |