5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-11.19%
3 MONTH PERFORMANCE
-25.60%
6 MONTH PERFORMANCE
-24.84%
YEAR-TO-DATE PERFORMANCE
-26.95%
1 YEAR PERFORMANCE
-15.49%
Arcosa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $73.95 | $70.66 (-4.45%) | $74.24 | $69.54 | 429,014 | $3.44 B |
| 04/07/2025 | $69.85 | $71.82 (2.82%) | $75.59 | $68.11 | 428,156 | $3.50 B |
| 04/04/2025 | $72.27 | $72.39 (0.17%) | $72.96 | $69.85 | 564,139 | $3.53 B |
| 04/03/2025 | $76.75 | $75.44 (-1.71%) | $77.35 | $75.11 | 393,100 | $3.67 B |
| 04/02/2025 | $77.04 | $81.42 (5.69%) | $81.60 | $76.99 | 332,100 | $3.97 B |
| 04/01/2025 | $77.15 | $78.17 (1.32%) | $78.31 | $75.98 | 360,205 | $3.81 B |
| 03/31/2025 | $78.62 | $77.12 (-1.91%) | $78.78 | $75.78 | 408,419 | $3.76 B |
| 03/28/2025 | $81.67 | $79.97 (-2.08%) | $81.67 | $79.78 | 423,632 | $3.89 B |
| 03/27/2025 | $81.08 | $81.88 (0.99%) | $82.36 | $80.45 | 405,026 | $3.99 B |
| 03/26/2025 | $82.38 | $81.36 (-1.24%) | $83.43 | $80.77 | 334,800 | $3.96 B |
| 03/25/2025 | $81.68 | $82.38 (0.86%) | $82.86 | $80.92 | 423,700 | $4.01 B |
| 03/24/2025 | $81.08 | $81.85 (0.95%) | $82.47 | $81.03 | 241,100 | $3.99 B |
| 03/21/2025 | $79.35 | $79.66 (0.39%) | $79.75 | $78.49 | 610,238 | $3.88 B |
| 03/20/2025 | $80.57 | $80.40 (-0.21%) | $82.02 | $80.05 | 248,000 | $3.92 B |
| 03/19/2025 | $80.02 | $81.82 (2.25%) | $81.88 | $79.76 | 320,226 | $3.98 B |
| 03/18/2025 | $80.16 | $80.16 (0%) | $80.73 | $79.06 | 227,441 | $3.90 B |
| 03/17/2025 | $79.92 | $81.24 (1.65%) | $81.54 | $79.25 | 276,428 | $3.96 B |
| 03/14/2025 | $79.92 | $80.69 (0.96%) | $80.86 | $78.93 | 282,121 | $3.93 B |
| 03/13/2025 | $80.63 | $78.76 (-2.32%) | $81.16 | $78.28 | 253,000 | $3.84 B |
| 03/12/2025 | $82.58 | $80.11 (-2.99%) | $82.73 | $79.92 | 331,700 | $3.90 B |
| 03/11/2025 | $79.82 | $81.50 (2.1%) | $82.33 | $79.34 | 462,201 | $3.97 B |
| 03/10/2025 | $78.05 | $78.55 (0.64%) | $79.30 | $77.50 | 478,184 | $3.83 B |
| 03/07/2025 | $80.95 | $79.57 (-1.7%) | $81.19 | $78.06 | 403,721 | $3.88 B |
| 03/06/2025 | $82.00 | $81.43 (-0.7%) | $83.05 | $80.34 | 456,600 | $3.97 B |
| 03/05/2025 | $79.90 | $82.34 (3.05%) | $82.71 | $79.29 | 489,400 | $4.01 B |
| 03/04/2025 | $79.68 | $79.54 (-0.18%) | $81.02 | $77.84 | 474,900 | $3.87 B |
| 03/03/2025 | $83.57 | $81.40 (-2.6%) | $84.02 | $81.05 | 654,200 | $3.96 B |
| 02/28/2025 | $85.81 | $83.88 (-2.25%) | $87.60 | $78.86 | 904,200 | $4.08 B |
| 02/27/2025 | $93.34 | $91.58 (-1.89%) | $94.47 | $91.17 | 277,434 | $4.46 B |
| 02/26/2025 | $93.11 | $93.37 (0.28%) | $95.26 | $93.10 | 213,800 | $4.55 B |
| 02/25/2025 | $92.79 | $92.92 (0.14%) | $94.25 | $91.72 | 229,800 | $4.53 B |
| 02/24/2025 | $93.39 | $92.15 (-1.33%) | $93.77 | $91.92 | 302,300 | $4.49 B |
| 02/21/2025 | $98.53 | $92.96 (-5.65%) | $98.53 | $92.53 | 259,145 | $4.53 B |
| 02/20/2025 | $98.59 | $96.70 (-1.92%) | $98.83 | $96.40 | 225,517 | $4.71 B |
| 02/19/2025 | $99.10 | $98.56 (-0.54%) | $99.58 | $97.84 | 229,841 | $4.80 B |
| 02/18/2025 | $100.54 | $100.49 (-0.05%) | $101.35 | $99.34 | 232,200 | $4.89 B |
| 02/14/2025 | $101.10 | $100.10 (-0.99%) | $101.36 | $98.68 | 167,100 | $4.87 B |
| 02/13/2025 | $100.73 | $100.53 (-0.2%) | $101.72 | $99.62 | 217,800 | $4.90 B |
| 02/12/2025 | $98.80 | $100.00 (1.21%) | $101.00 | $98.76 | 263,946 | $4.87 B |
| 02/11/2025 | $101.44 | $101.90 (0.45%) | $102.32 | $101.12 | 141,500 | $4.96 B |
| 02/10/2025 | $102.36 | $102.33 (-0.03%) | $103.06 | $101.53 | 156,204 | $4.98 B |
| 02/07/2025 | $103.69 | $101.70 (-1.92%) | $103.84 | $101.35 | 258,651 | $4.95 B |
| 02/06/2025 | $103.01 | $103.53 (0.5%) | $103.66 | $102.11 | 210,017 | $5.04 B |
| 02/05/2025 | $102.31 | $102.65 (0.33%) | $103.63 | $101.01 | 220,612 | $5.00 B |
| 02/04/2025 | $99.75 | $101.36 (1.61%) | $102.03 | $99.68 | 235,700 | $4.94 B |
| 02/03/2025 | $98.55 | $100.00 (1.47%) | $100.80 | $98.18 | 274,600 | $4.87 B |
| 01/31/2025 | $101.78 | $101.30 (-0.47%) | $102.23 | $100.21 | 278,300 | $4.93 B |
| 01/30/2025 | $100.46 | $101.68 (1.21%) | $102.83 | $99.96 | 414,500 | $4.95 B |
| 01/29/2025 | $98.13 | $99.05 (0.94%) | $100.17 | $98.13 | 159,600 | $4.82 B |
| 01/28/2025 | $97.84 | $98.13 (0.3%) | $98.89 | $96.60 | 182,500 | $4.78 B |
| 01/27/2025 | $98.51 | $97.16 (-1.37%) | $99.22 | $96.90 | 372,827 | $4.73 B |
| 01/24/2025 | $100.04 | $100.24 (0.2%) | $100.32 | $98.85 | 182,510 | $4.88 B |
| 01/23/2025 | $99.51 | $100.38 (0.87%) | $100.52 | $98.93 | 159,109 | $4.89 B |
| 01/22/2025 | $100.80 | $100.14 (-0.65%) | $101.96 | $99.63 | 220,141 | $4.88 B |
| 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 |
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.
