-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+3.57% -
3 MONTH PERFORMANCE
+17.34% -
6 MONTH PERFORMANCE
+12.55% -
YEAR-TO-DATE PERFORMANCE
+14.67% -
1 YEAR PERFORMANCE
+31.79%
Arcosa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $93.78 | $94.78 (1.07%) | $94.98 | $92.94 | 89,513 | $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 |
| 08/20/2024 | $86.41 | $86.02 (-0.45%) | $87.17 | $85.13 | 298,500 | $4.18 B |
| 08/19/2024 | $83.75 | $86.67 (3.49%) | $86.75 | $83.75 | 377,943 | $4.21 B |
| 08/16/2024 | $85.27 | $83.66 (-1.89%) | $86.38 | $83.30 | 165,100 | $4.07 B |
| 08/15/2024 | $86.03 | $85.54 (-0.57%) | $86.03 | $83.73 | 198,900 | $4.16 B |
| 08/14/2024 | $83.75 | $83.43 (-0.38%) | $84.33 | $82.70 | 400,426 | $4.05 B |
| 08/13/2024 | $81.88 | $83.47 (1.94%) | $83.57 | $81.11 | 234,202 | $4.06 B |
| 08/12/2024 | $83.26 | $81.43 (-2.2%) | $83.30 | $78.72 | 435,700 | $3.96 B |
| 08/09/2024 | $82.09 | $81.33 (-0.93%) | $82.16 | $80.90 | 301,700 | $3.95 B |
| 08/08/2024 | $80.55 | $82.10 (1.92%) | $82.86 | $80.11 | 340,800 | $3.99 B |
| 08/07/2024 | $81.58 | $79.11 (-3.03%) | $81.91 | $77.97 | 499,200 | $3.84 B |
| 08/06/2024 | $75.63 | $77.70 (2.74%) | $78.00 | $74.37 | 436,800 | $3.78 B |
| 08/05/2024 | $75.31 | $76.27 (1.27%) | $78.10 | $72.75 | 512,800 | $3.71 B |
| 08/02/2024 | $86.16 | $79.12 (-8.17%) | $86.42 | $78.81 | 599,900 | $3.85 B |
| 08/01/2024 | $92.98 | $90.92 (-2.22%) | $94.14 | $89.21 | 361,200 | $4.42 B |
| 07/31/2024 | $92.34 | $92.91 (0.62%) | $95.50 | $91.92 | 309,141 | $4.52 B |
| 07/30/2024 | $92.54 | $91.73 (-0.88%) | $93.23 | $91.25 | 140,000 | $4.46 B |
| 07/29/2024 | $92.41 | $91.64 (-0.83%) | $93.55 | $90.81 | 135,146 | $4.44 B |
| 07/26/2024 | $91.87 | $92.12 (0.27%) | $92.80 | $91.02 | 129,917 | $4.47 B |
| 07/25/2024 | $88.90 | $89.73 (0.93%) | $91.68 | $87.52 | 209,600 | $4.35 B |
| 07/24/2024 | $91.31 | $88.06 (-3.56%) | $92.27 | $87.90 | 174,100 | $4.27 B |
| 07/23/2024 | $88.84 | $92.16 (3.74%) | $92.56 | $88.84 | 314,739 | $4.47 B |
| 07/22/2024 | $89.30 | $89.55 (0.28%) | $90.48 | $87.84 | 516,479 | $4.34 B |
| 07/19/2024 | $89.16 | $88.43 (-0.82%) | $89.16 | $87.66 | 278,410 | $4.29 B |
| 07/18/2024 | $89.23 | $89.00 (-0.26%) | $91.92 | $88.46 | 160,277 | $4.32 B |
| 07/17/2024 | $91.56 | $89.70 (-2.03%) | $93.00 | $89.64 | 335,984 | $4.35 B |
| 07/16/2024 | $88.78 | $92.81 (4.54%) | $93.07 | $88.78 | 338,280 | $4.50 B |
| 07/15/2024 | $87.70 | $87.92 (0.25%) | $88.91 | $86.23 | 278,231 | $4.26 B |
| 07/12/2024 | $86.49 | $86.70 (0.24%) | $88.09 | $86.11 | 224,541 | $4.20 B |
| 07/11/2024 | $84.69 | $85.27 (0.68%) | $85.70 | $84.04 | 224,580 | $4.14 B |
| 07/10/2024 | $81.35 | $82.44 (1.34%) | $82.47 | $80.90 | 159,106 | $4.00 B |
| 07/09/2024 | $81.21 | $81.04 (-0.21%) | $81.97 | $80.95 | 154,027 | $3.93 B |
| 07/08/2024 | $82.00 | $81.50 (-0.61%) | $82.30 | $81.33 | 175,008 | $3.95 B |
| 07/05/2024 | $81.46 | $81.52 (0.07%) | $81.56 | $80.27 | 185,354 | $3.95 B |
| 07/03/2024 | $82.08 | $82.00 (-0.1%) | $83.02 | $81.67 | 88,398 | $3.98 B |
| 07/02/2024 | $81.02 | $81.65 (0.78%) | $81.90 | $80.54 | 294,739 | $3.96 B |
| 07/01/2024 | $83.31 | $80.76 (-3.06%) | $83.85 | $80.53 | 309,540 | $3.92 B |