5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
+1.47%
3 MONTH PERFORMANCE
+9.26%
6 MONTH PERFORMANCE
+12.57%
YEAR-TO-DATE PERFORMANCE
+4.21%
1 YEAR PERFORMANCE
+26.39%
Arcosa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $99.60 | $100.75 (1.15%) | $101.71 | $99.23 | 195,717 | $4.91 B |
| 01/17/2025 | $98.50 | $97.95 (-0.56%) | $99.00 | $97.10 | 550,335 | $4.77 B |
| 01/16/2025 | $97.94 | $97.02 (-0.94%) | $98.59 | $96.48 | 180,045 | $4.72 B |
| 01/15/2025 | $98.66 | $98.09 (-0.58%) | $98.92 | $97.34 | 232,945 | $4.78 B |
| 01/14/2025 | $93.78 | $96.13 (2.51%) | $96.56 | $93.76 | 396,506 | $4.68 B |
| 01/13/2025 | $91.01 | $92.96 (2.14%) | $93.29 | $90.99 | 244,033 | $4.53 B |
| 01/10/2025 | $93.09 | $92.29 (-0.86%) | $93.22 | $91.61 | 225,506 | $4.49 B |
| 01/08/2025 | $94.50 | $94.99 (0.52%) | $95.66 | $93.40 | 221,200 | $4.63 B |
| 01/07/2025 | $97.92 | $95.08 (-2.9%) | $97.92 | $94.60 | 225,846 | $4.63 B |
| 01/06/2025 | $99.01 | $97.54 (-1.48%) | $99.81 | $97.51 | 175,132 | $4.75 B |
| 01/03/2025 | $96.85 | $98.53 (1.73%) | $98.89 | $96.25 | 211,621 | $4.80 B |
| 01/02/2025 | $97.23 | $96.66 (-0.59%) | $98.18 | $95.68 | 163,300 | $4.71 B |
| 12/31/2024 | $97.67 | $96.74 (-0.95%) | $98.26 | $96.73 | 125,400 | $4.71 B |
| 12/30/2024 | $97.81 | $97.26 (-0.56%) | $98.30 | $96.39 | 125,100 | $4.74 B |
| 12/27/2024 | $99.06 | $98.53 (-0.54%) | $99.70 | $97.87 | 137,300 | $4.80 B |
| 12/26/2024 | $99.25 | $100.15 (0.91%) | $100.70 | $99.06 | 90,501 | $4.88 B |
| 12/24/2024 | $98.89 | $100.02 (1.14%) | $100.05 | $98.13 | 58,500 | $4.87 B |
| 12/23/2024 | $98.80 | $98.43 (-0.37%) | $99.27 | $97.95 | 173,600 | $4.79 B |
| 12/20/2024 | $97.51 | $99.35 (1.89%) | $101.98 | $96.83 | 612,600 | $4.84 B |
| 12/19/2024 | $102.35 | $99.08 (-3.19%) | $102.94 | $98.43 | 394,946 | $4.83 B |
| 12/18/2024 | $107.95 | $100.77 (-6.65%) | $107.95 | $100.09 | 354,923 | $4.91 B |
| 12/17/2024 | $106.76 | $106.79 (0.03%) | $107.08 | $105.00 | 267,847 | $5.20 B |
| 12/16/2024 | $108.63 | $107.84 (-0.73%) | $109.66 | $107.40 | 186,146 | $5.25 B |
| 12/13/2024 | $108.21 | $109.14 (0.86%) | $111.19 | $107.86 | 230,601 | $5.32 B |
| 12/12/2024 | $107.44 | $108.00 (0.52%) | $109.04 | $106.96 | 190,746 | $5.26 B |
| 12/11/2024 | $108.52 | $107.97 (-0.51%) | $109.09 | $106.75 | 214,451 | $5.26 B |
| 12/10/2024 | $106.73 | $107.06 (0.31%) | $107.96 | $105.68 | 265,734 | $5.21 B |
| 12/09/2024 | $108.94 | $107.20 (-1.6%) | $109.77 | $107.10 | 213,147 | $5.22 B |
| 12/06/2024 | $108.48 | $108.35 (-0.12%) | $108.48 | $106.83 | 195,312 | $5.28 B |
| 12/05/2024 | $108.19 | $107.14 (-0.97%) | $108.83 | $106.98 | 151,600 | $5.22 B |
| 12/04/2024 | $108.80 | $108.72 (-0.07%) | $109.62 | $108.07 | 181,479 | $5.29 B |
| 12/03/2024 | $108.94 | $108.80 (-0.13%) | $109.97 | $108.37 | 497,689 | $5.30 B |
| 12/02/2024 | $109.07 | $108.57 (-0.46%) | $109.50 | $107.98 | 213,900 | $5.29 B |
| 11/29/2024 | $108.62 | $108.64 (0.02%) | $109.58 | $107.89 | 125,100 | $5.29 B |
| 11/27/2024 | $109.24 | $107.37 (-1.71%) | $110.17 | $107.14 | 178,500 | $5.23 B |
| 11/26/2024 | $111.25 | $108.83 (-2.18%) | $111.25 | $108.30 | 210,000 | $5.30 B |
| 11/25/2024 | $111.46 | $111.57 (0.1%) | $113.43 | $110.80 | 322,416 | $5.43 B |
| 11/22/2024 | $108.78 | $110.58 (1.65%) | $111.10 | $108.78 | 273,161 | $5.39 B |
| 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 |