Arcosa Inc (ACA) Historical Stock Data
90.53 ↑3.53 (4.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACA is up 0.73% a day on average. There have been 20 days where Arcosa Inc closed green and 10 days where ACA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 91.17 | 90.53 | ↓$0.64 (-0.70%) | 88.91 | 91.28 | 263.45K |
| 2025-05-09 | 86.97 | 87.00 | ↑$0.03 (0.03%) | 85.94 | 87.24 | 249.26K |
| 2025-05-08 | 82.85 | 86.81 | ↑$3.96 (4.78%) | 82.75 | 87.33 | 320.72K |
| 2025-05-07 | 88.20 | 82.05 | ↓$6.15 (-6.97%) | 81.59 | 88.20 | 556.60K |
| 2025-05-06 | 83.18 | 85.97 | ↑$2.79 (3.35%) | 82.97 | 86.39 | 507.89K |
| 2025-05-05 | 83.10 | 84.02 | ↑$0.92 (1.11%) | 83.10 | 84.83 | 287.35K |
| 2025-05-02 | 82.82 | 84.09 | ↑$1.27 (1.53%) | 82.82 | 84.81 | 219.47K |
| 2025-05-01 | 81.13 | 82.05 | ↑$0.92 (1.13%) | 80.68 | 83.27 | 244.06K |
| 2025-04-30 | 79.21 | 80.07 | ↑$0.86 (1.09%) | 77.90 | 80.43 | 327.76K |
| 2025-04-29 | 79.97 | 80.12 | ↑$0.15 (0.19%) | 79.19 | 80.62 | 205.16K |
| 2025-04-28 | 79.52 | 80.17 | ↑$0.65 (0.82%) | 79.33 | 81.32 | 221.18K |
| 2025-04-25 | 79.50 | 80.24 | ↑$0.74 (0.93%) | 79.35 | 80.97 | 184.86K |
| 2025-04-24 | 78.09 | 80.50 | ↑$2.41 (3.09%) | 78.09 | 80.80 | 183.02K |
| 2025-04-23 | 79.74 | 78.27 | ↓$1.47 (-1.84%) | 78.24 | 81.20 | 284.32K |
| 2025-04-22 | 77.37 | 76.73 | ↓$0.64 (-0.83%) | 75.33 | 77.77 | 243.85K |
| 2025-04-21 | 76.86 | 74.99 | ↓$1.87 (-2.43%) | 73.93 | 76.86 | 241.88K |
| 2025-04-17 | 76.75 | 77.39 | ↑$0.64 (0.83%) | 76.63 | 78.12 | 375.41K |
| 2025-04-16 | 77.01 | 77.06 | ↑$0.05 (0.06%) | 76.00 | 78.24 | 254.95K |
| 2025-04-15 | 77.93 | 77.50 | ↓$0.43 (-0.55%) | 77.45 | 79.28 | 207.38K |
| 2025-04-14 | 78.36 | 77.96 | ↓$0.40 (-0.51%) | 76.29 | 78.89 | 292.53K |
| 2025-04-11 | 75.12 | 77.11 | ↑$1.99 (2.65%) | 74.28 | 77.42 | 242.79K |
| 2025-04-10 | 75.01 | 75.31 | ↑$0.30 (0.40%) | 73.34 | 76.34 | 394.11K |
| 2025-04-09 | 69.92 | 78.20 | ↑$8.28 (11.84%) | 69.41 | 79.43 | 490.45K |
| 2025-04-08 | 73.95 | 70.66 | ↓$3.29 (-4.45%) | 69.54 | 74.24 | 429.01K |
| 2025-04-07 | 69.85 | 71.82 | ↑$1.97 (2.82%) | 68.11 | 75.59 | 428.16K |
| 2025-04-04 | 72.27 | 72.39 | ↑$0.12 (0.17%) | 69.85 | 72.96 | 564.14K |
| 2025-04-03 | 76.75 | 75.44 | ↓$1.31 (-1.71%) | 75.11 | 77.35 | 393.10K |
| 2025-04-02 | 77.04 | 81.42 | ↑$4.38 (5.69%) | 76.99 | 81.60 | 332.10K |
| 2025-04-01 | 77.15 | 78.17 | ↑$1.02 (1.32%) | 75.98 | 78.31 | 360.21K |
| 2025-03-31 | 78.62 | 77.12 | ↓$1.50 (-1.91%) | 75.78 | 78.78 | 408.42K |
Create an account or log in to view more rows.
$ACA nice!!!
$ACA bounce it!!
$ACA nice
$ACA i am trading for a better future!
$ACA Moon soon
$ACA Buying more
$ACA oversold
$ACA tomorrow will be an explosion day
I believe it!
$ACA News?
$ACA oversold! Buy the dip