Arcosa, Inc. Common Stock (ACA)

Historical Prices For Arcosa, Inc. Common Stock (ACA)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	76.75	78.11	76.63	77.39	375,412	77.39
4/16/2025	77.01	78.24	76.00	77.06	254,946	77.06
4/15/2025	77.93	79.28	77.45	77.50	207,378	77.50
4/14/2025	78.36	78.89	76.28	77.96	292,528	77.96
4/11/2025	75.12	77.42	74.28	77.11	242,792	77.11
4/10/2025	75.01	76.34	73.33	75.31	394,109	75.31
4/09/2025	69.92	79.43	69.41	78.20	490,451	78.20
4/08/2025	73.95	74.24	69.54	70.66	429,014	70.66
4/07/2025	69.85	74.95	68.11	71.82	428,156	71.82
4/04/2025	72.27	72.96	69.85	72.39	356,079	72.39
4/03/2025	76.75	77.35	75.11	75.44	393,099	75.44
4/02/2025	77.04	81.59	76.99	81.42	332,100	81.42
4/01/2025	77.15	78.31	75.98	78.17	360,205	78.17
3/31/2025	78.62	78.78	75.78	77.12	408,419	77.12
3/28/2025	81.67	81.67	79.78	79.97	423,632	79.97
3/27/2025	81.08	82.36	80.45	81.88	405,026	81.88
3/26/2025	82.38	83.43	80.77	81.36	334,795	81.36
3/25/2025	81.68	82.86	80.92	82.38	423,684	82.38
3/24/2025	81.08	82.47	81.03	81.85	241,070	81.85
3/21/2025	79.35	79.75	78.48	79.66	610,238	79.66
3/20/2025	80.57	82.02	80.05	80.40	247,982	80.40
3/19/2025	80.02	81.88	79.75	81.82	320,226	81.82
3/18/2025	80.16	80.73	79.06	80.16	227,441	80.16
3/17/2025	79.92	81.54	79.25	81.24	276,428	81.24
3/14/2025	79.92	80.86	78.93	80.69	282,121	80.69
3/13/2025	80.63	81.16	78.28	78.76	252,994	78.76
3/12/2025	82.58	82.73	79.92	80.11	331,675	80.11
3/11/2025	79.82	82.33	79.34	81.50	462,201	81.50
3/10/2025	78.05	79.30	77.50	78.55	477,753	78.55
3/07/2025	80.95	81.19	78.06	79.57	403,721	79.57
3/06/2025	82.00	83.05	80.34	81.43	456,563	81.43
3/05/2025	79.90	82.71	79.29	82.34	489,351	82.34
3/04/2025	79.68	81.02	77.84	79.54	474,856	79.54
3/03/2025	83.57	84.02	81.05	81.40	654,185	81.40
2/28/2025	85.81	87.60	78.86	83.88	904,194	83.88
2/27/2025	93.34	94.47	91.17	91.58	277,418	91.58
2/26/2025	93.11	95.25	93.10	93.37	213,778	93.37
2/25/2025	92.79	94.25	91.72	92.92	229,778	92.92
2/24/2025	93.39	93.77	91.92	92.15	302,261	92.15
2/21/2025	98.53	98.53	92.53	92.96	259,145	92.96
2/20/2025	98.59	98.83	96.40	96.70	225,517	96.70
2/19/2025	99.10	99.58	97.84	98.56	229,841	98.56
2/18/2025	100.54	101.35	99.34	100.49	232,183	100.49
2/14/2025	101.10	101.36	98.68	100.10	167,100	100.10
2/13/2025	100.73	101.72	99.62	100.53	217,782	100.53
2/12/2025	98.80	101.00	98.76	100.00	263,946	100.00
2/11/2025	101.44	102.32	101.12	101.90	141,476	101.90
2/10/2025	102.36	103.06	101.53	102.33	156,201	102.33
2/07/2025	103.69	103.84	101.34	101.70	258,651	101.70
2/06/2025	103.01	103.66	102.11	103.53	210,017	103.53
2/05/2025	102.31	103.63	101.01	102.65	220,612	102.65
2/04/2025	99.75	102.03	99.68	101.36	235,671	101.36
2/03/2025	98.55	100.80	98.18	100.00	274,015	100.00
1/31/2025	101.78	102.23	100.21	101.30	278,258	101.30
1/30/2025	100.46	102.83	99.96	101.68	414,493	101.68
1/29/2025	98.13	100.17	98.13	99.05	159,577	99.05
1/28/2025	97.84	98.89	96.60	98.13	182,490	98.13
1/27/2025	98.51	99.22	96.90	97.16	372,827	97.16
1/24/2025	100.04	100.32	98.85	100.24	182,510	100.24
1/23/2025	99.51	100.52	98.93	100.38	159,109	100.38
1/22/2025	100.80	101.96	99.63	100.14	220,141	100.14
1/21/2025	99.60	101.71	99.23	100.75	195,717	100.75