5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+6.55%
3 MONTH PERFORMANCE
+9.73%
6 MONTH PERFORMANCE
+20.49%
YEAR-TO-DATE PERFORMANCE
+10.75%
1 YEAR PERFORMANCE
+0.00%
Arcosa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $105.61 | $107.16 (1.47%) | $107.82 | $105.46 | 184.58 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 |
| 10/30/2025 | $91.98 | $92.25 (0.29%) | $93.17 | $91.40 | 239.41 K | $4.51 B |
| 10/29/2025 | $93.18 | $93.18 (0%) | $94.98 | $92.29 | 206.20 K | $4.56 B |
| 10/28/2025 | $92.62 | $93.62 (1.08%) | $93.86 | $92.42 | 129.50 K | $4.58 B |
| 10/27/2025 | $94.35 | $92.92 (-1.52%) | $94.35 | $92.54 | 136.20 K | $4.54 B |
| 10/24/2025 | $94.50 | $93.86 (-0.68%) | $95.33 | $93.70 | 140.50 K | $4.59 B |
| 10/23/2025 | $93.13 | $93.06 (-0.08%) | $93.46 | $92.12 | 138.20 K | $4.55 B |
| 10/22/2025 | $95.14 | $92.31 (-2.97%) | $95.14 | $91.72 | 180.60 K | $4.51 B |
| 10/21/2025 | $93.37 | $94.74 (1.47%) | $95.04 | $92.38 | 190.00 K | $4.63 B |
| 10/20/2025 | $94.10 | $93.66 (-0.47%) | $95.11 | $93.32 | 146.13 K | $4.58 B |
| 10/17/2025 | $92.25 | $93.24 (1.07%) | $93.39 | $90.90 | 387.93 K | $4.56 B |
| 10/16/2025 | $93.18 | $92.42 (-0.82%) | $93.18 | $91.72 | 177.83 K | $4.52 B |
| 10/15/2025 | $92.22 | $92.87 (0.7%) | $93.40 | $91.98 | 208.00 K | $4.54 B |
| 10/14/2025 | $89.72 | $93.01 (3.67%) | $93.27 | $89.13 | 149.00 K | $4.55 B |
| 10/13/2025 | $90.32 | $90.80 (0.53%) | $91.13 | $89.75 | 129.90 K | $4.44 B |
| 10/10/2025 | $91.31 | $89.15 (-2.37%) | $91.79 | $89.03 | 187.30 K | $4.36 B |
| 10/09/2025 | $92.71 | $91.15 (-1.68%) | $93.22 | $90.44 | 135.90 K | $4.46 B |
| 10/08/2025 | $91.24 | $92.85 (1.76%) | $93.38 | $90.83 | 216.20 K | $4.54 B |
| 10/07/2025 | $91.69 | $90.86 (-0.91%) | $92.34 | $90.21 | 336.70 K | $4.44 B |
| 10/06/2025 | $92.88 | $91.36 (-1.64%) | $93.41 | $90.83 | 168.22 K | $4.47 B |
| 10/03/2025 | $92.64 | $92.34 (-0.32%) | $93.72 | $92.02 | 229.70 K | $4.52 B |
| 10/02/2025 | $92.53 | $92.49 (-0.04%) | $93.01 | $91.70 | 189.60 K | $4.52 B |
| 10/01/2025 | $93.32 | $92.67 (-0.7%) | $93.71 | $92.04 | 165.92 K | $4.53 B |
| 09/30/2025 | $92.46 | $93.71 (1.35%) | $94.00 | $92.35 | 178.20 K | $4.58 B |
| 09/29/2025 | $92.86 | $92.25 (-0.66%) | $93.23 | $91.27 | 204.60 K | $4.51 B |
| 09/26/2025 | $91.54 | $92.62 (1.18%) | $93.06 | $91.12 | 187.41 K | $4.53 B |
| 09/25/2025 | $93.25 | $91.61 (-1.76%) | $93.49 | $91.07 | 194.04 K | $4.48 B |
| 09/24/2025 | $96.17 | $93.92 (-2.34%) | $96.52 | $93.89 | 218.30 K | $4.59 B |
| 09/23/2025 | $96.13 | $95.86 (-0.28%) | $97.23 | $95.31 | 220.00 K | $4.69 B |
| 09/22/2025 | $95.70 | $95.65 (-0.05%) | $96.38 | $94.61 | 232.30 K | $4.68 B |
| 09/19/2025 | $97.25 | $95.73 (-1.56%) | $97.25 | $95.36 | 580.30 K | $4.68 B |
| 09/18/2025 | $93.97 | $96.93 (3.15%) | $97.56 | $93.97 | 251.50 K | $4.74 B |
| 09/17/2025 | $94.39 | $93.60 (-0.84%) | $97.21 | $93.34 | 196.74 K | $4.58 B |
| 09/16/2025 | $95.16 | $94.09 (-1.12%) | $95.16 | $93.32 | 163.40 K | $4.60 B |
| 09/15/2025 | $95.25 | $95.02 (-0.24%) | $95.95 | $94.43 | 132.95 K | $4.65 B |
| 09/12/2025 | $97.65 | $95.21 (-2.5%) | $97.82 | $95.19 | 164.30 K | $4.66 B |
| 09/11/2025 | $96.46 | $98.17 (1.77%) | $98.21 | $96.31 | 235.94 K | $4.80 B |
| 09/10/2025 | $95.50 | $96.25 (0.79%) | $97.44 | $95.50 | 179.30 K | $4.71 B |
| 09/09/2025 | $96.27 | $95.57 (-0.73%) | $97.79 | $94.90 | 195.60 K | $4.67 B |
| 09/08/2025 | $97.32 | $97.02 (-0.31%) | $97.41 | $96.44 | 205.30 K | $4.74 B |
| 09/05/2025 | $98.71 | $97.64 (-1.08%) | $99.16 | $96.73 | 183.90 K | $4.77 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.
