-
5 DAY PERFORMANCE
+6.85% -
1 MONTH PERFORMANCE
+15.66% -
3 MONTH PERFORMANCE
+24.00% -
6 MONTH PERFORMANCE
+25.57% -
YEAR-TO-DATE PERFORMANCE
+31.10% -
1 YEAR PERFORMANCE
+47.32%
Arcosa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $106.96 | $108.34 (1.29%) | $109.51 | $106.22 | 361,638 | $5.28 B |
| 11/20/2024 | $105.15 | $105.83 (0.65%) | $105.90 | $103.76 | 186,700 | $5.15 B |
| 11/19/2024 | $102.07 | $104.95 (2.82%) | $105.18 | $101.98 | 238,923 | $5.11 B |
| 11/18/2024 | $101.85 | $103.65 (1.77%) | $103.88 | $101.05 | 263,808 | $5.05 B |
| 11/15/2024 | $104.08 | $101.39 (-2.58%) | $104.08 | $101.06 | 309,031 | $4.94 B |
| 11/14/2024 | $103.67 | $103.67 (0%) | $104.83 | $102.33 | 251,318 | $5.05 B |
| 11/13/2024 | $104.45 | $103.18 (-1.22%) | $105.25 | $102.48 | 227,700 | $5.02 B |
| 11/12/2024 | $106.00 | $103.58 (-2.28%) | $106.57 | $102.88 | 231,500 | $5.04 B |
| 11/11/2024 | $107.40 | $106.24 (-1.08%) | $107.79 | $105.09 | 277,659 | $5.17 B |
| 11/08/2024 | $104.06 | $105.72 (1.6%) | $106.33 | $104.06 | 285,000 | $5.15 B |
| 11/07/2024 | $102.90 | $103.86 (0.93%) | $105.82 | $102.64 | 330,850 | $5.06 B |
| 11/06/2024 | $105.20 | $103.16 (-1.94%) | $106.89 | $100.54 | 686,561 | $5.02 B |
| 11/05/2024 | $95.04 | $98.65 (3.8%) | $98.96 | $95.04 | 296,534 | $4.80 B |
| 11/04/2024 | $93.08 | $95.66 (2.77%) | $96.27 | $93.08 | 345,400 | $4.66 B |
| 11/01/2024 | $93.85 | $93.69 (-0.17%) | $94.80 | $93.58 | 229,700 | $4.56 B |
| 10/31/2024 | $93.99 | $93.64 (-0.37%) | $96.31 | $93.61 | 358,100 | $4.56 B |
| 10/30/2024 | $94.14 | $95.16 (1.08%) | $96.75 | $94.12 | 281,600 | $4.63 B |
| 10/29/2024 | $94.88 | $94.29 (-0.62%) | $94.88 | $93.54 | 215,650 | $4.59 B |
| 10/28/2024 | $95.52 | $95.42 (-0.1%) | $96.84 | $95.06 | 259,225 | $4.65 B |
| 10/25/2024 | $94.34 | $93.88 (-0.49%) | $95.22 | $93.27 | 182,936 | $4.56 B |
| 10/24/2024 | $93.25 | $93.81 (0.6%) | $94.05 | $92.09 | 218,734 | $4.56 B |
| 10/23/2024 | $91.94 | $93.15 (1.32%) | $93.20 | $91.40 | 187,100 | $4.53 B |
| 10/22/2024 | $93.05 | $92.27 (-0.84%) | $93.57 | $92.25 | 162,428 | $4.48 B |
| 10/21/2024 | $95.00 | $93.67 (-1.4%) | $95.49 | $93.64 | 238,245 | $4.55 B |
| 10/18/2024 | $96.38 | $94.93 (-1.5%) | $96.38 | $94.70 | 352,738 | $4.61 B |
| 10/17/2024 | $96.80 | $96.23 (-0.59%) | $96.80 | $95.22 | 158,025 | $4.68 B |
| 10/16/2024 | $95.71 | $96.52 (0.85%) | $97.65 | $95.48 | 162,200 | $4.69 B |
| 10/15/2024 | $95.18 | $94.56 (-0.65%) | $96.40 | $94.47 | 171,924 | $4.60 B |
| 10/14/2024 | $94.42 | $95.36 (1%) | $95.64 | $94.42 | 130,600 | $4.63 B |
| 10/11/2024 | $93.03 | $94.67 (1.76%) | $95.09 | $93.03 | 115,043 | $4.60 B |
| 10/10/2024 | $92.71 | $93.26 (0.59%) | $93.26 | $91.25 | 210,949 | $4.53 B |
| 10/09/2024 | $93.18 | $94.03 (0.91%) | $94.45 | $92.67 | 134,014 | $4.57 B |
| 10/08/2024 | $93.88 | $92.94 (-1%) | $94.26 | $92.90 | 166,620 | $4.52 B |
| 10/07/2024 | $92.44 | $93.45 (1.09%) | $93.78 | $92.42 | 139,104 | $4.54 B |
| 10/04/2024 | $93.49 | $93.30 (-0.2%) | $93.49 | $92.09 | 168,037 | $4.53 B |
| 10/03/2024 | $91.08 | $91.00 (-0.09%) | $92.24 | $90.45 | 154,900 | $4.42 B |
| 10/02/2024 | $92.77 | $91.63 (-1.23%) | $93.65 | $91.62 | 170,212 | $4.45 B |
| 10/01/2024 | $94.32 | $93.30 (-1.08%) | $94.54 | $91.92 | 165,000 | $4.53 B |
| 09/30/2024 | $93.78 | $94.76 (1.04%) | $95.02 | $92.94 | 158,600 | $4.61 B |
| 09/27/2024 | $95.32 | $94.50 (-0.86%) | $96.39 | $94.08 | 151,800 | $4.59 B |
| 09/26/2024 | $95.27 | $94.07 (-1.26%) | $96.47 | $94.06 | 184,600 | $4.57 B |
| 09/25/2024 | $94.50 | $93.56 (-0.99%) | $94.50 | $93.03 | 211,000 | $4.55 B |
| 09/24/2024 | $93.63 | $94.00 (0.4%) | $94.19 | $92.87 | 214,900 | $4.57 B |
| 09/23/2024 | $93.86 | $93.02 (-0.89%) | $94.94 | $92.94 | 146,428 | $4.52 B |
| 09/20/2024 | $94.33 | $93.06 (-1.35%) | $95.17 | $92.69 | 961,500 | $4.52 B |
| 09/19/2024 | $94.57 | $95.27 (0.74%) | $95.50 | $92.29 | 357,323 | $4.63 B |
| 09/18/2024 | $91.95 | $91.29 (-0.72%) | $94.02 | $90.70 | 457,600 | $4.44 B |
| 09/17/2024 | $91.90 | $91.94 (0.04%) | $92.90 | $91.12 | 174,033 | $4.47 B |
| 09/16/2024 | $91.33 | $90.82 (-0.56%) | $91.50 | $89.40 | 224,248 | $4.41 B |
| 09/13/2024 | $89.97 | $91.34 (1.52%) | $91.44 | $88.78 | 213,000 | $4.44 B |
| 09/12/2024 | $85.81 | $87.77 (2.28%) | $88.11 | $84.80 | 214,909 | $4.27 B |
| 09/11/2024 | $81.92 | $85.26 (4.08%) | $85.37 | $80.49 | 242,912 | $4.14 B |
| 09/10/2024 | $82.31 | $82.55 (0.29%) | $83.29 | $81.33 | 267,600 | $4.01 B |
| 09/09/2024 | $81.47 | $82.14 (0.82%) | $82.70 | $80.79 | 248,100 | $3.99 B |
| 09/06/2024 | $82.94 | $81.78 (-1.4%) | $84.44 | $81.64 | 334,000 | $3.97 B |
| 09/05/2024 | $84.16 | $83.06 (-1.31%) | $84.22 | $82.39 | 211,442 | $4.04 B |
| 09/04/2024 | $86.13 | $84.10 (-2.36%) | $86.37 | $83.90 | 206,100 | $4.09 B |
| 09/03/2024 | $90.54 | $86.23 (-4.76%) | $91.32 | $85.74 | 224,000 | $4.19 B |
| 08/30/2024 | $90.82 | $91.49 (0.74%) | $92.02 | $89.92 | 275,412 | $4.45 B |
| 08/29/2024 | $91.51 | $90.47 (-1.14%) | $91.82 | $89.77 | 341,821 | $4.40 B |
| 08/28/2024 | $91.11 | $90.47 (-0.7%) | $92.22 | $90.46 | 185,500 | $4.40 B |
| 08/27/2024 | $92.88 | $91.26 (-1.74%) | $92.89 | $91.14 | 246,500 | $4.44 B |
| 08/26/2024 | $92.00 | $92.65 (0.71%) | $93.70 | $91.98 | 339,229 | $4.50 B |
| 08/23/2024 | $88.49 | $91.41 (3.3%) | $91.86 | $87.89 | 270,589 | $4.44 B |
| 08/22/2024 | $87.15 | $87.36 (0.24%) | $87.73 | $86.51 | 141,400 | $4.25 B |
| 08/21/2024 | $86.63 | $87.37 (0.85%) | $87.38 | $85.52 | 181,107 | $4.25 B |