Arcosa Inc (ACA) Historical Stock Data
81.42 ↑3.25 (4.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACA is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 81.67 | 79.97 | ↓$1.70 (-2.08%) | 79.78 | 81.67 | 423.63K |
| 2025-03-27 | 81.08 | 81.88 | ↑$0.80 (0.99%) | 80.45 | 82.36 | 405.03K |
| 2025-03-26 | 82.38 | 81.36 | ↓$1.02 (-1.24%) | 80.77 | 83.43 | 334.80K |
| 2025-03-25 | 81.68 | 82.38 | ↑$0.70 (0.86%) | 80.92 | 82.86 | 423.68K |
| 2025-03-24 | 81.08 | 81.85 | ↑$0.77 (0.95%) | 81.03 | 82.47 | 241.07K |
| 2025-03-21 | 79.35 | 79.66 | ↑$0.31 (0.39%) | 78.49 | 79.75 | 610.24K |
| 2025-03-20 | 80.57 | 80.40 | ↓$0.17 (-0.21%) | 80.05 | 82.02 | 247.98K |
| 2025-03-19 | 80.02 | 81.82 | ↑$1.80 (2.25%) | 79.76 | 81.88 | 320.23K |
| 2025-03-18 | 80.16 | 80.16 | ↑$0.00 (0.00%) | 79.06 | 80.73 | 227.44K |
| 2025-03-17 | 79.92 | 81.24 | ↑$1.32 (1.65%) | 79.25 | 81.54 | 276.43K |
| 2025-03-14 | 79.92 | 80.69 | ↑$0.77 (0.96%) | 78.93 | 80.86 | 282.12K |
| 2025-03-13 | 80.63 | 78.76 | ↓$1.87 (-2.32%) | 78.28 | 81.16 | 252.99K |
| 2025-03-12 | 82.58 | 80.11 | ↓$2.47 (-2.99%) | 79.92 | 82.73 | 331.68K |
| 2025-03-11 | 79.82 | 81.50 | ↑$1.68 (2.10%) | 79.34 | 82.33 | 462.20K |
| 2025-03-10 | 78.05 | 78.55 | ↑$0.50 (0.64%) | 77.50 | 79.30 | 478.18K |
| 2025-03-07 | 80.95 | 79.57 | ↓$1.38 (-1.70%) | 78.06 | 81.19 | 403.72K |
| 2025-03-06 | 82.00 | 81.43 | ↓$0.57 (-0.70%) | 80.34 | 83.05 | 456.56K |
| 2025-03-05 | 79.90 | 82.34 | ↑$2.44 (3.05%) | 79.29 | 82.71 | 489.35K |
| 2025-03-04 | 79.68 | 79.54 | ↓$0.14 (-0.18%) | 77.84 | 81.02 | 474.86K |
| 2025-03-03 | 83.57 | 81.40 | ↓$2.17 (-2.60%) | 81.05 | 84.02 | 654.19K |
| 2025-02-28 | 85.81 | 83.88 | ↓$1.93 (-2.25%) | 78.86 | 87.60 | 0.90M |
| 2025-02-27 | 93.34 | 91.58 | ↓$1.76 (-1.89%) | 91.17 | 94.47 | 277.43K |
| 2025-02-26 | 93.11 | 93.37 | ↑$0.26 (0.28%) | 93.10 | 95.26 | 213.78K |
| 2025-02-25 | 92.79 | 92.92 | ↑$0.13 (0.14%) | 91.72 | 94.25 | 229.78K |
| 2025-02-24 | 93.39 | 92.15 | ↓$1.24 (-1.33%) | 91.92 | 93.77 | 302.26K |
| 2025-02-21 | 98.53 | 92.96 | ↓$5.57 (-5.65%) | 92.53 | 98.53 | 259.15K |
| 2025-02-20 | 98.59 | 96.70 | ↓$1.89 (-1.92%) | 96.40 | 98.83 | 225.52K |
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