5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+7.65%
3 MONTH PERFORMANCE
+12.21%
6 MONTH PERFORMANCE
+33.27%
YEAR-TO-DATE PERFORMANCE
+7.65%
1 YEAR PERFORMANCE
+12.98%
Arcosa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $113.01 | $114.47 (1.29%) | $114.86 | $112.64 | 269.33 K | $5.60 B |
| 01/29/2026 | $113.59 | $114.64 (0.92%) | $115.19 | $112.83 | 185.14 K | $5.61 B |
| 01/28/2026 | $114.95 | $113.05 (-1.65%) | $115.38 | $112.78 | 183.84 K | $5.53 B |
| 01/27/2026 | $113.87 | $114.42 (0.48%) | $114.97 | $113.50 | 109.02 K | $5.60 B |
| 01/26/2026 | $113.79 | $113.76 (-0.03%) | $114.84 | $112.96 | 206.34 K | $5.56 B |
| 01/23/2026 | $115.59 | $113.50 (-1.81%) | $116.27 | $112.91 | 215.00 K | $5.55 B |
| 01/22/2026 | $118.13 | $116.67 (-1.24%) | $118.84 | $116.05 | 194.22 K | $5.71 B |
| 01/21/2026 | $113.87 | $117.31 (3.02%) | $117.41 | $113.87 | 208.64 K | $5.74 B |
| 01/20/2026 | $113.48 | $112.92 (-0.49%) | $114.23 | $111.96 | 135.40 K | $5.52 B |
| 01/16/2026 | $114.99 | $115.26 (0.23%) | $116.03 | $114.09 | 291.60 K | $5.64 B |
| 01/15/2026 | $113.00 | $115.77 (2.45%) | $116.33 | $113.00 | 351.31 K | $5.66 B |
| 01/14/2026 | $112.50 | $112.30 (-0.18%) | $116.09 | $110.49 | 294.05 K | $5.49 B |
| 01/13/2026 | $111.31 | $111.17 (-0.13%) | $111.37 | $109.21 | 205.42 K | $5.44 B |
| 01/12/2026 | $110.78 | $110.79 (0.01%) | $111.34 | $110.41 | 161.00 K | $5.42 B |
| 01/09/2026 | $109.16 | $111.42 (2.07%) | $111.52 | $109.16 | 209.65 K | $5.45 B |
| 01/08/2026 | $107.10 | $108.40 (1.21%) | $108.87 | $106.83 | 179.50 K | $5.30 B |
| 01/07/2026 | $108.22 | $107.48 (-0.68%) | $108.60 | $105.99 | 232.10 K | $5.26 B |
| 01/06/2026 | $107.99 | $108.48 (0.45%) | $108.83 | $105.99 | 231.10 K | $5.30 B |
| 01/05/2026 | $106.33 | $108.86 (2.38%) | $110.55 | $106.33 | 203.51 K | $5.32 B |
| 01/02/2026 | $106.87 | $106.79 (-0.07%) | $107.94 | $105.77 | 216.90 K | $5.22 B |
| 12/31/2025 | $107.45 | $106.32 (-1.05%) | $108.06 | $105.92 | 147.90 K | $5.20 B |
| 12/30/2025 | $109.16 | $108.05 (-1.02%) | $109.96 | $108.05 | 120.80 K | $5.28 B |
| 12/29/2025 | $110.39 | $109.30 (-0.99%) | $110.39 | $108.81 | 171.61 K | $5.34 B |
| 12/26/2025 | $110.68 | $110.28 (-0.36%) | $110.81 | $109.71 | 74.50 K | $5.39 B |
| 12/24/2025 | $111.57 | $110.88 (-0.62%) | $111.63 | $110.20 | 98.74 K | $5.42 B |
| 12/23/2025 | $111.48 | $111.17 (-0.28%) | $111.72 | $110.57 | 120.00 K | $5.44 B |
| 12/22/2025 | $111.62 | $112.22 (0.54%) | $112.91 | $110.70 | 191.71 K | $5.49 B |
| 12/19/2025 | $109.17 | $111.22 (1.88%) | $111.74 | $109.17 | 570.53 K | $5.44 B |
| 12/18/2025 | $109.40 | $109.68 (0.26%) | $109.93 | $108.48 | 255.60 K | $5.36 B |
| 12/17/2025 | $109.58 | $108.20 (-1.26%) | $111.07 | $107.19 | 200.26 K | $5.29 B |
| 12/16/2025 | $110.18 | $109.82 (-0.33%) | $110.89 | $107.86 | 272.60 K | $5.37 B |
| 12/15/2025 | $111.10 | $109.78 (-1.19%) | $111.10 | $109.28 | 242.20 K | $5.37 B |
| 12/12/2025 | $113.24 | $110.84 (-2.12%) | $113.25 | $109.93 | 187.30 K | $5.42 B |
| 12/11/2025 | $111.00 | $112.98 (1.78%) | $113.11 | $110.25 | 228.40 K | $5.52 B |
| 12/10/2025 | $108.74 | $110.84 (1.93%) | $111.82 | $108.57 | 288.00 K | $5.42 B |
| 12/09/2025 | $106.72 | $108.26 (1.44%) | $108.84 | $106.53 | 234.52 K | $5.29 B |
| 12/08/2025 | $108.19 | $107.05 (-1.05%) | $109.43 | $106.96 | 201.00 K | $5.23 B |
| 12/05/2025 | $107.38 | $107.29 (-0.08%) | $108.14 | $106.47 | 228.23 K | $5.25 B |
| 12/04/2025 | $106.24 | $107.16 (0.87%) | $107.85 | $105.46 | 184.60 K | $5.24 B |
| 12/03/2025 | $106.21 | $107.03 (0.77%) | $108.09 | $103.57 | 264.40 K | $5.23 B |
| 12/02/2025 | $106.35 | $106.09 (-0.24%) | $106.66 | $105.13 | 213.80 K | $5.19 B |
| 12/01/2025 | $105.20 | $105.78 (0.55%) | $106.66 | $103.57 | 197.65 K | $5.17 B |
| 11/28/2025 | $106.39 | $106.54 (0.14%) | $106.90 | $105.81 | 104.30 K | $5.21 B |
| 11/26/2025 | $105.26 | $106.42 (1.1%) | $108.50 | $105.26 | 385.26 K | $5.20 B |
| 11/25/2025 | $104.00 | $106.18 (2.1%) | $107.13 | $104.00 | 236.03 K | $5.19 B |
| 11/24/2025 | $102.17 | $104.64 (2.42%) | $104.96 | $101.14 | 246.88 K | $5.12 B |
| 11/21/2025 | $100.02 | $102.46 (2.44%) | $102.97 | $99.33 | 220.80 K | $5.01 B |
| 11/20/2025 | $101.73 | $99.41 (-2.28%) | $103.44 | $99.06 | 251.90 K | $4.86 B |
| 11/19/2025 | $99.11 | $99.78 (0.68%) | $101.06 | $98.11 | 253.01 K | $4.88 B |
| 11/18/2025 | $97.87 | $98.47 (0.61%) | $99.42 | $96.40 | 193.00 K | $4.82 B |
| 11/17/2025 | $100.32 | $97.85 (-2.46%) | $101.93 | $96.44 | 277.20 K | $4.78 B |
| 11/14/2025 | $99.87 | $100.48 (0.61%) | $100.93 | $98.30 | 256.40 K | $4.91 B |
| 11/13/2025 | $99.45 | $101.61 (2.17%) | $102.48 | $99.45 | 349.33 K | $4.97 B |
| 11/12/2025 | $98.91 | $100.37 (1.48%) | $101.06 | $98.91 | 374.44 K | $4.91 B |
| 11/11/2025 | $99.60 | $99.02 (-0.58%) | $100.93 | $98.88 | 127.13 K | $4.84 B |
| 11/10/2025 | $100.18 | $100.05 (-0.13%) | $101.36 | $99.00 | 138.00 K | $4.89 B |
| 11/07/2025 | $98.57 | $99.08 (0.52%) | $99.49 | $96.99 | 203.10 K | $4.85 B |
| 11/06/2025 | $100.47 | $98.70 (-1.76%) | $101.95 | $98.53 | 207.30 K | $4.83 B |
| 11/05/2025 | $100.16 | $100.55 (0.39%) | $102.32 | $100.00 | 182.80 K | $4.92 B |
| 11/04/2025 | $101.43 | $100.29 (-1.12%) | $101.43 | $99.71 | 197.50 K | $4.90 B |
| 11/03/2025 | $102.29 | $101.78 (-0.5%) | $103.25 | $99.53 | 400.24 K | $4.98 B |
| 10/31/2025 | $95.48 | $102.00 (6.83%) | $102.70 | $92.86 | 507.93 K | $4.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
