Arcosa Inc (ACA) Historical Stock Data
110.58 ↑2.24 (2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACA is up 0.21% a day on average. There have been 15 days where Arcosa Inc closed green and 15 days where ACA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 108.78 | 110.58 | ↑$1.80 (1.65%) | 108.78 | 111.10 | 273.16K |
| 2024-11-21 | 106.96 | 108.34 | ↑$1.38 (1.29%) | 106.22 | 109.51 | 361.64K |
| 2024-11-20 | 105.15 | 105.83 | ↑$0.68 (0.65%) | 103.76 | 105.90 | 186.70K |
| 2024-11-19 | 102.07 | 104.95 | ↑$2.88 (2.82%) | 101.98 | 105.18 | 238.92K |
| 2024-11-18 | 101.85 | 103.65 | ↑$1.80 (1.77%) | 101.05 | 103.88 | 263.81K |
| 2024-11-15 | 104.08 | 101.39 | ↓$2.69 (-2.58%) | 101.06 | 104.08 | 309.03K |
| 2024-11-14 | 103.67 | 103.67 | ↑$0.00 (0.00%) | 102.33 | 104.83 | 251.32K |
| 2024-11-13 | 104.45 | 103.18 | ↓$1.27 (-1.22%) | 102.48 | 105.25 | 227.68K |
| 2024-11-12 | 106.00 | 103.58 | ↓$2.42 (-2.28%) | 102.88 | 106.57 | 231.49K |
| 2024-11-11 | 107.40 | 106.24 | ↓$1.16 (-1.08%) | 105.09 | 107.79 | 277.66K |
| 2024-11-08 | 104.06 | 105.72 | ↑$1.66 (1.60%) | 104.06 | 106.33 | 284.99K |
| 2024-11-07 | 102.90 | 103.86 | ↑$0.96 (0.93%) | 102.64 | 105.82 | 330.85K |
| 2024-11-06 | 105.20 | 103.16 | ↓$2.04 (-1.94%) | 100.54 | 106.89 | 686.56K |
| 2024-11-05 | 95.04 | 98.65 | ↑$3.61 (3.80%) | 95.04 | 98.96 | 296.53K |
| 2024-11-04 | 93.08 | 95.66 | ↑$2.58 (2.77%) | 93.08 | 96.27 | 345.38K |
| 2024-11-01 | 93.85 | 93.69 | ↓$0.16 (-0.17%) | 93.58 | 94.80 | 229.68K |
| 2024-10-31 | 93.99 | 93.64 | ↓$0.35 (-0.37%) | 93.61 | 96.31 | 358.08K |
| 2024-10-30 | 94.14 | 95.16 | ↑$1.02 (1.08%) | 94.12 | 96.75 | 281.59K |
| 2024-10-29 | 94.88 | 94.29 | ↓$0.59 (-0.62%) | 93.54 | 94.88 | 215.65K |
| 2024-10-28 | 95.52 | 95.42 | ↓$0.10 (-0.10%) | 95.06 | 96.84 | 259.23K |
| 2024-10-25 | 94.34 | 93.88 | ↓$0.46 (-0.49%) | 93.27 | 95.22 | 182.94K |
| 2024-10-24 | 93.25 | 93.81 | ↑$0.56 (0.60%) | 92.09 | 94.05 | 218.73K |
| 2024-10-23 | 91.94 | 93.15 | ↑$1.21 (1.32%) | 91.40 | 93.20 | 187.08K |
| 2024-10-22 | 93.05 | 92.27 | ↓$0.78 (-0.84%) | 92.25 | 93.57 | 162.43K |
| 2024-10-21 | 95.00 | 93.67 | ↓$1.33 (-1.40%) | 93.64 | 95.49 | 238.25K |
| 2024-10-18 | 96.38 | 94.93 | ↓$1.45 (-1.50%) | 94.70 | 96.38 | 352.52K |
| 2024-10-17 | 96.80 | 96.23 | ↓$0.57 (-0.59%) | 95.22 | 96.80 | 158.03K |
| 2024-10-16 | 95.71 | 96.52 | ↑$0.81 (0.85%) | 95.48 | 97.65 | 162.19K |
| 2024-10-15 | 95.18 | 94.56 | ↓$0.62 (-0.65%) | 94.47 | 96.40 | 171.92K |
| 2024-10-14 | 94.42 | 95.36 | ↑$0.94 (1.00%) | 94.42 | 95.64 | 130.58K |
Create an account or log in to view more rows.
$ACA oversold
$ACA tomorrow will be an explosion day
I believe it!
$ACA News?
$ACA oversold! Buy the dip
$ACA cup and handle forming
$ACA Buying again tomorrow.
$ACA BUY BUY BUY
$ACA beauty. Bag secured
$ACA not worrying
$ACA Was last two days consolidation??