Arcosa, Inc. Common Stock (ACA)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	81.13	83.27	80.67	82.05	244,064	82.05
4/30/2025	79.21	80.43	77.89	80.07	328,002	80.07
4/29/2025	79.97	80.69	79.19	80.12	205,156	80.12
4/28/2025	79.52	81.32	79.33	80.17	221,390	80.17
4/25/2025	79.50	80.97	79.35	80.24	184,863	80.24
4/24/2025	78.09	80.80	78.09	80.50	183,024	80.50
4/23/2025	79.74	81.22	78.24	78.27	284,315	78.27
4/22/2025	77.37	77.77	75.33	76.73	259,830	76.73
4/21/2025	76.86	76.86	73.93	74.99	241,877	74.99
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	77.91
4/11/2025	75.12	77.42	74.28	77.11	242,792	77.06
4/10/2025	75.01	76.34	73.33	75.31	394,109	75.26
4/09/2025	69.92	79.43	69.41	78.20	490,451	78.15
4/08/2025	73.95	74.24	69.54	70.66	429,014	70.61
4/07/2025	69.85	74.95	68.11	71.82	428,156	71.77
4/04/2025	72.27	72.96	69.85	72.39	356,079	72.34
4/03/2025	76.75	77.35	75.11	75.44	393,099	75.39
4/02/2025	77.04	81.59	76.99	81.42	332,100	81.37
4/01/2025	77.15	78.31	75.98	78.17	360,205	78.12
3/31/2025	78.62	78.78	75.78	77.12	408,419	77.07
3/28/2025	81.67	81.67	79.78	79.97	423,632	79.92
3/27/2025	81.08	82.36	80.45	81.88	405,026	81.83
3/26/2025	82.38	83.43	80.77	81.36	334,795	81.31
3/25/2025	81.68	82.86	80.92	82.38	423,684	82.33
3/24/2025	81.08	82.47	81.03	81.85	241,070	81.80
3/21/2025	79.35	79.75	78.48	79.66	610,238	79.61
3/20/2025	80.57	82.02	80.05	80.40	247,982	80.35
3/19/2025	80.02	81.88	79.75	81.82	320,226	81.77
3/18/2025	80.16	80.73	79.06	80.16	227,441	80.11
3/17/2025	79.92	81.54	79.25	81.24	276,428	81.19
3/14/2025	79.92	80.86	78.93	80.69	282,121	80.64
3/13/2025	80.63	81.16	78.28	78.76	252,994	78.71
3/12/2025	82.58	82.73	79.92	80.11	331,675	80.06
3/11/2025	79.82	82.33	79.34	81.50	462,201	81.45
3/10/2025	78.05	79.30	77.50	78.55	477,753	78.50
3/07/2025	80.95	81.19	78.06	79.57	403,721	79.52
3/06/2025	82.00	83.05	80.34	81.43	456,563	81.38
3/05/2025	79.90	82.71	79.29	82.34	489,351	82.29
3/04/2025	79.68	81.02	77.84	79.54	474,856	79.49
3/03/2025	83.57	84.02	81.05	81.40	654,185	81.35
2/28/2025	85.81	87.60	78.86	83.88	904,194	83.83
2/27/2025	93.34	94.47	91.17	91.58	277,418	91.52
2/26/2025	93.11	95.25	93.10	93.37	213,778	93.31
2/25/2025	92.79	94.25	91.72	92.92	229,778	92.86
2/24/2025	93.39	93.77	91.92	92.15	302,261	92.09
2/21/2025	98.53	98.53	92.53	92.96	259,145	92.90
2/20/2025	98.59	98.83	96.40	96.70	225,517	96.64
2/19/2025	99.10	99.58	97.84	98.56	229,841	98.50
2/18/2025	100.54	101.35	99.34	100.49	232,183	100.43
2/14/2025	101.10	101.36	98.68	100.10	167,100	100.04
2/13/2025	100.73	101.72	99.62	100.53	217,782	100.47
2/12/2025	98.80	101.00	98.76	100.00	263,946	99.94
2/11/2025	101.44	102.32	101.12	101.90	141,476	101.83
2/10/2025	102.36	103.06	101.53	102.33	156,201	102.26
2/07/2025	103.69	103.84	101.34	101.70	258,651	101.64
2/06/2025	103.01	103.66	102.11	103.53	210,017	103.46
2/05/2025	102.31	103.63	101.01	102.65	220,612	102.58
2/04/2025	99.75	102.03	99.68	101.36	235,671	101.30
2/03/2025	98.55	100.80	98.18	100.00	274,015	99.94