New Zealand markets closed

Arcosa, Inc. (ACA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.85+0.43 (+0.52%)
At close: 04:00PM EDT
83.85 -0.00 (-0.00%)
After hours: 04:16PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202483.1683.9982.5683.8583.85517,293
20 Jun 202483.8284.4982.9183.4283.42113,300
18 Jun 202484.5285.2184.2784.5184.51173,400
17 Jun 202483.3384.8482.9084.7284.72128,800
14 Jun 202483.3183.6382.1783.6083.60199,500
13 Jun 202484.6384.9183.3584.7184.71110,500
12 Jun 202485.8087.1184.9484.9684.96151,400
11 Jun 202483.9783.9782.9283.3783.37141,700
10 Jun 202482.3384.5282.2784.4784.47230,400
07 Jun 202484.3185.0883.1483.6383.63112,600
06 Jun 202485.4685.6384.0084.7684.76110,900
05 Jun 202484.3386.0183.2985.8585.85204,700
04 Jun 202485.6185.8783.2384.0084.00171,600
03 Jun 202488.3988.8185.8886.2086.20152,400
31 May 202488.6089.4386.9787.9187.91428,400
30 May 202486.8088.5286.3888.4488.44402,500
29 May 202485.9986.9785.8186.4986.49182,100
28 May 202487.5687.5686.0487.1887.18164,900
24 May 202485.8787.4185.6287.2487.24219,600
23 May 202485.5687.1084.9085.5885.58377,900
22 May 202486.2486.5585.1585.4185.41169,800
21 May 202485.7086.4785.3986.2886.28199,300
20 May 202486.3787.3286.0486.1886.18128,500
17 May 202487.1887.2086.0986.5786.57202,000
16 May 202489.0089.0086.6086.8286.82175,900
15 May 202488.4389.4488.1589.2489.24156,600
14 May 202488.9188.9186.5987.4187.41156,500
13 May 202489.1589.1587.5187.6387.63108,500
10 May 202488.1588.4487.1488.3188.31126,800
09 May 202487.8188.8787.6788.1588.15173,500
08 May 202487.3887.9586.2987.5787.57174,300
07 May 202487.3789.1787.2687.8587.85310,600
06 May 202486.5787.4285.2987.0187.01392,600
03 May 202480.4386.4879.1985.3385.33560,700
02 May 202476.9777.8375.5477.6077.60270,200
01 May 202476.1377.7175.8376.4076.40278,100
30 Apr 202477.6177.8975.9976.0276.02169,300
29 Apr 202477.7278.2777.1178.2278.22229,200
26 Apr 202476.9577.9276.4077.3477.34169,100
25 Apr 202476.1976.7275.3076.7076.70258,700
24 Apr 202477.0877.8875.6076.8676.86226,300
23 Apr 202476.6777.9276.2377.6277.62485,300
22 Apr 202476.4576.9075.9176.0676.06484,800
19 Apr 202475.5976.8175.0675.8875.88464,700
18 Apr 202477.1077.4175.1575.7875.78325,200
17 Apr 202479.4879.6876.4676.8776.87262,400
16 Apr 202480.0680.0678.7979.0279.02237,200
15 Apr 202481.5581.9479.8280.2980.29118,300
12 Apr 202481.3481.7880.2880.5880.58190,500
12 Apr 20240.05 Dividend
11 Apr 202481.5082.6481.3082.1482.09162,900
10 Apr 202481.3182.1880.5681.4581.40171,300
09 Apr 202484.2184.2182.6083.6283.57143,100
08 Apr 202484.3984.6283.7584.0183.96148,800
05 Apr 202482.2983.6782.2983.6283.57317,700
04 Apr 202484.9284.9282.0182.0582.00471,800
03 Apr 202482.7284.1282.7283.6083.55235,800
02 Apr 202483.5283.5281.9883.1483.09241,900
01 Apr 202485.8185.8184.1184.1984.14162,800
28 Mar 202486.4986.8385.3185.8685.81219,900
27 Mar 202485.5086.2185.3086.0085.95138,300
26 Mar 202484.9985.1784.5184.7084.65128,900
25 Mar 202484.8884.8884.0584.1084.05143,800
22 Mar 202485.6785.6784.0484.5884.53110,000
21 Mar 202483.8485.3283.7885.1585.10187,200
20 Mar 202482.2083.7081.8583.5183.46206,700
19 Mar 202480.7682.4680.7682.1082.05115,100
18 Mar 202481.4282.1880.5280.7680.71155,900
15 Mar 202480.3782.6480.3781.6081.55462,000
14 Mar 202481.9082.2580.1480.8980.84173,100
13 Mar 202482.4183.5682.0682.2382.18169,100
12 Mar 202483.4883.6182.4682.8882.83152,300
11 Mar 202484.7784.7783.6083.8683.81161,500
08 Mar 202486.1486.6984.5484.7284.67214,100
07 Mar 202484.0485.7284.0085.7185.66172,300
06 Mar 202483.5583.9582.9883.5383.48184,500
05 Mar 202484.4985.2282.4883.1683.11223,700
04 Mar 202483.4585.0883.4584.8584.80252,200
01 Mar 202482.8883.7582.3983.4583.40222,800
29 Feb 202482.9483.1080.9883.0082.95278,600
28 Feb 202482.0382.4981.5781.7481.69148,800
27 Feb 202481.8082.6081.3982.0882.03220,600
26 Feb 202481.4081.9680.7781.1881.13308,400
23 Feb 202489.0789.0780.5081.3181.26361,000
22 Feb 202481.0882.6081.0882.6082.55225,100
21 Feb 202480.9281.3680.6081.3281.27182,400
20 Feb 202481.4681.9680.3980.9280.87201,200
16 Feb 202483.4183.8882.5582.9182.86198,100
15 Feb 202481.7583.9881.6283.8683.81286,100
14 Feb 202481.2381.7280.3681.3481.29302,700
13 Feb 202481.5482.1979.4379.8979.84335,900
12 Feb 202483.8384.9083.1884.3884.33193,300
09 Feb 202482.3883.8282.3083.5283.47150,900
08 Feb 202481.4583.0981.4582.5782.52153,900
07 Feb 202480.8181.9480.1081.5781.52168,500
06 Feb 202480.2981.1380.0480.5480.49140,700
05 Feb 202479.5880.7078.6580.3180.26186,800
02 Feb 202479.8081.4279.8080.7480.69126,300
01 Feb 202478.6681.0178.6680.6480.59238,400
31 Jan 202480.2180.5078.0878.2878.23249,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...