5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-0.98%
3 MONTH PERFORMANCE
+6.33%
6 MONTH PERFORMANCE
-12.19%
YEAR-TO-DATE PERFORMANCE
-10.07%
1 YEAR PERFORMANCE
+2.95%
Arcosa, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $86.64 | $87.00 (0.42%) | $88.06 | $86.59 | 237.91 K | $4.24 B |
| 06/17/2025 | $85.06 | $86.66 (1.88%) | $87.16 | $85.06 | 320.80 K | $4.22 B |
| 06/16/2025 | $86.71 | $85.56 (-1.33%) | $87.21 | $85.06 | 326.03 K | $4.17 B |
| 06/13/2025 | $86.64 | $85.83 (-0.93%) | $87.47 | $84.79 | 317.80 K | $4.18 B |
| 06/12/2025 | $88.44 | $87.71 (-0.83%) | $89.08 | $87.28 | 335.40 K | $4.27 B |
| 06/11/2025 | $90.15 | $89.30 (-0.94%) | $90.73 | $88.99 | 154.41 K | $4.35 B |
| 06/10/2025 | $90.07 | $89.89 (-0.2%) | $90.30 | $88.62 | 215.40 K | $4.38 B |
| 06/09/2025 | $90.17 | $89.94 (-0.26%) | $90.61 | $89.53 | 150.84 K | $4.38 B |
| 06/06/2025 | $90.60 | $89.54 (-1.17%) | $90.60 | $88.54 | 174.63 K | $4.36 B |
| 06/05/2025 | $88.11 | $88.92 (0.92%) | $89.10 | $86.81 | 216.53 K | $4.33 B |
| 06/04/2025 | $88.04 | $87.76 (-0.32%) | $88.79 | $87.67 | 140.91 K | $4.27 B |
| 06/03/2025 | $86.43 | $88.03 (1.85%) | $88.11 | $86.15 | 121.20 K | $4.29 B |
| 06/02/2025 | $86.06 | $86.33 (0.31%) | $86.50 | $84.60 | 202.70 K | $4.20 B |
| 05/30/2025 | $85.96 | $86.27 (0.36%) | $86.74 | $85.27 | 178.80 K | $4.20 B |
| 05/29/2025 | $86.78 | $86.22 (-0.65%) | $87.04 | $85.25 | 135.80 K | $4.20 B |
| 05/28/2025 | $87.78 | $86.06 (-1.96%) | $87.78 | $85.89 | 178.43 K | $4.19 B |
| 05/27/2025 | $85.82 | $87.68 (2.17%) | $87.80 | $85.27 | 269.91 K | $4.27 B |
| 05/23/2025 | $83.07 | $84.68 (1.94%) | $85.16 | $83.07 | 162.90 K | $4.12 B |
| 05/22/2025 | $84.90 | $84.77 (-0.15%) | $85.49 | $84.20 | 177.73 K | $4.13 B |
| 05/21/2025 | $86.22 | $85.21 (-1.17%) | $87.12 | $85.02 | 147.10 K | $4.15 B |
| 05/20/2025 | $87.28 | $87.35 (0.08%) | $88.36 | $87.28 | 150.40 K | $4.25 B |
| 05/19/2025 | $86.94 | $87.86 (1.06%) | $88.23 | $86.94 | 151.72 K | $4.28 B |
| 05/16/2025 | $88.63 | $88.99 (0.41%) | $89.28 | $87.93 | 259.72 K | $4.33 B |
| 05/15/2025 | $87.91 | $88.28 (0.42%) | $88.90 | $87.19 | 208.90 K | $4.30 B |
| 05/14/2025 | $90.20 | $88.56 (-1.82%) | $90.58 | $88.42 | 296.33 K | $4.31 B |
| 05/13/2025 | $90.96 | $90.50 (-0.51%) | $91.43 | $90.16 | 287.94 K | $4.41 B |
| 05/12/2025 | $91.17 | $90.53 (-0.7%) | $91.28 | $88.91 | 263.45 K | $4.41 B |
| 05/09/2025 | $86.97 | $87.00 (0.03%) | $87.24 | $85.94 | 249.30 K | $4.24 B |
| 05/08/2025 | $82.85 | $86.81 (4.78%) | $87.33 | $82.75 | 320.72 K | $4.23 B |
| 05/07/2025 | $88.20 | $82.05 (-6.97%) | $88.20 | $81.59 | 556.61 K | $4.00 B |
| 05/06/2025 | $83.18 | $85.97 (3.35%) | $86.39 | $82.97 | 507.89 K | $4.19 B |
| 05/05/2025 | $83.10 | $84.02 (1.11%) | $84.83 | $83.10 | 287.35 K | $4.09 B |
| 05/02/2025 | $82.82 | $84.09 (1.53%) | $84.81 | $82.82 | 219.50 K | $4.10 B |
| 05/01/2025 | $81.13 | $82.05 (1.13%) | $83.27 | $80.68 | 244.10 K | $4.00 B |
| 04/30/2025 | $79.21 | $80.07 (1.09%) | $80.43 | $77.90 | 328.04 K | $3.90 B |
| 04/29/2025 | $79.97 | $80.12 (0.19%) | $80.69 | $79.19 | 205.20 K | $3.90 B |
| 04/28/2025 | $79.52 | $80.17 (0.82%) | $81.32 | $79.33 | 221.64 K | $3.90 B |
| 04/25/2025 | $79.50 | $80.24 (0.93%) | $80.97 | $79.35 | 184.90 K | $3.91 B |
| 04/24/2025 | $78.09 | $80.50 (3.09%) | $80.80 | $78.09 | 183.02 K | $3.92 B |
| 04/23/2025 | $79.74 | $78.27 (-1.84%) | $81.22 | $78.24 | 284.32 K | $3.81 B |
| 04/22/2025 | $77.37 | $76.73 (-0.83%) | $77.77 | $75.33 | 259.83 K | $3.74 B |
| 04/21/2025 | $76.86 | $74.99 (-2.43%) | $76.86 | $73.93 | 241.90 K | $3.65 B |
| 04/17/2025 | $76.75 | $77.39 (0.83%) | $78.11 | $76.63 | 375.41 K | $3.77 B |
| 04/16/2025 | $77.01 | $77.06 (0.06%) | $78.24 | $76.00 | 254.95 K | $3.75 B |
| 04/15/2025 | $77.93 | $77.50 (-0.55%) | $79.28 | $77.45 | 207.40 K | $3.77 B |
| 04/14/2025 | $78.36 | $77.96 (-0.51%) | $78.89 | $76.29 | 292.53 K | $3.80 B |
| 04/11/2025 | $75.12 | $77.11 (2.65%) | $77.42 | $74.28 | 242.80 K | $3.76 B |
| 04/10/2025 | $75.01 | $75.31 (0.4%) | $76.34 | $73.33 | 394.11 K | $3.67 B |
| 04/09/2025 | $69.92 | $78.20 (11.84%) | $79.43 | $69.41 | 490.50 K | $3.81 B |
| 04/08/2025 | $73.95 | $70.66 (-4.45%) | $74.24 | $69.54 | 429.01 K | $3.44 B |
| 04/07/2025 | $69.85 | $71.82 (2.82%) | $75.59 | $68.11 | 428.16 K | $3.50 B |
| 04/04/2025 | $72.27 | $72.39 (0.17%) | $72.96 | $69.85 | 564.14 K | $3.53 B |
| 04/03/2025 | $76.75 | $75.44 (-1.71%) | $77.35 | $75.11 | 393.10 K | $3.67 B |
| 04/02/2025 | $77.04 | $81.42 (5.69%) | $81.60 | $76.99 | 332.10 K | $3.97 B |
| 04/01/2025 | $77.15 | $78.17 (1.32%) | $78.31 | $75.98 | 360.21 K | $3.81 B |
| 03/31/2025 | $78.62 | $77.12 (-1.91%) | $78.78 | $75.78 | 408.42 K | $3.76 B |
| 03/28/2025 | $81.67 | $79.97 (-2.08%) | $81.67 | $79.78 | 423.63 K | $3.89 B |
| 03/27/2025 | $81.08 | $81.88 (0.99%) | $82.36 | $80.45 | 405.03 K | $3.99 B |
| 03/26/2025 | $82.38 | $81.36 (-1.24%) | $83.43 | $80.77 | 334.80 K | $3.96 B |
| 03/25/2025 | $81.68 | $82.38 (0.86%) | $82.86 | $80.92 | 423.70 K | $4.01 B |
| 03/24/2025 | $81.08 | $81.85 (0.95%) | $82.47 | $81.03 | 241.10 K | $3.99 B |
| 03/21/2025 | $79.35 | $79.66 (0.39%) | $79.75 | $78.49 | 610.24 K | $3.88 B |
| 03/20/2025 | $80.57 | $80.40 (-0.21%) | $82.02 | $80.05 | 248.00 K | $3.92 B |
| 03/19/2025 | $80.02 | $81.82 (2.25%) | $81.88 | $79.76 | 320.23 K | $3.98 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.
