ACA
Arcosa (ACA)
NYSE
$144.42-$0.48 (-0.33%)
Price as of Jun 23, 2026 4:58 PM EDT
  • $7.1B
    Market Cap
  • 67.21%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    +20.00%
    Low Price$122.49
    High Price$144.90
  • 3 Months
    +43.98%
    Low Price$102.09
    High Price$144.90
  • 1 Year
    +67.21%
    Low Price$83.66
    High Price$144.90
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
145.00
146.92
143.96
144.90
+6.67%
4,455,343
06/18/2026
135.63
137.76
134.09
135.84
+2.04%
686,817
06/17/2026
133.05
136.00
132.62
133.13
+0.35%
403,660
06/16/2026
129.74
133.39
127.01
132.66
+3.29%
279,913
06/15/2026
131.16
133.52
128.35
128.44
-0.83%
263,307
06/12/2026
128.25
130.79
127.95
129.51
+2.02%
262,452
06/11/2026
124.78
126.95
122.41
126.95
+3.34%
273,645
06/10/2026
128.95
129.04
122.84
122.85
-3.53%
293,141
06/09/2026
125.66
127.57
123.94
127.34
+3.08%
350,293
06/08/2026
123.29
125.64
121.16
123.54
+0.86%
300,878
06/05/2026
123.00
123.95
121.39
122.49
-1.25%
241,294
06/04/2026
123.14
124.92
122.67
124.04
+0.19%
262,086
06/03/2026
121.94
124.38
121.60
123.80
+0.77%
328,324
06/02/2026
124.83
127.81
122.81
122.85
-1.44%
226,206
06/01/2026
125.44
125.84
121.17
124.64
-1.66%
248,575
05/29/2026
128.00
128.71
126.32
126.75
-0.31%
215,184
05/28/2026
128.85
128.85
120.76
127.14
+0.32%
247,376
05/27/2026
126.44
127.95
125.22
126.74
+0.92%
172,520
05/26/2026
123.67
126.18
121.72
125.59
+4.01%
290,385
05/22/2026
120.14
120.99
117.17
120.75
+1.34%
334,069
05/21/2026
118.66
119.23
116.44
119.15
-0.91%
250,749
05/20/2026
118.03
120.35
115.96
120.24
+2.56%
227,460
05/19/2026
120.96
120.96
115.59
117.24
-4.00%
264,272
05/18/2026
124.70
124.70
121.05
122.12
-1.63%
197,700
05/15/2026
128.13
128.13
123.49
124.14
-4.44%
233,456
05/14/2026
130.53
132.09
128.24
129.91
+0.81%
215,187
05/13/2026
127.50
129.04
125.99
128.86
+1.03%
208,857
05/12/2026
128.97
129.36
124.92
127.55
-1.58%
301,805
05/11/2026
129.20
132.27
128.02
129.60
-0.26%
401,626
05/08/2026
128.78
130.03
127.20
129.94
+1.48%
249,591
05/07/2026
131.58
131.58
126.71
128.04
-2.55%
279,152
05/06/2026
133.47
135.58
129.52
131.39
+0.11%
351,893
05/05/2026
124.60
131.36
123.25
131.25
+6.54%
304,474
05/04/2026
124.50
128.71
122.84
123.19
-1.26%
511,757
05/01/2026
119.56
126.58
118.11
124.76
-1.35%
560,895
04/30/2026
117.17
128.95
117.17
126.47
+8.60%
515,645
04/30/2026
$0.81 Earnings
04/29/2026
118.01
118.64
116.16
116.45
-1.23%
210,904
04/28/2026
120.24
120.25
116.62
117.90
-2.11%
244,570
04/27/2026
119.23
120.64
117.40
120.44
+0.84%
316,841
04/24/2026
120.00
121.05
118.38
119.44
-0.62%
220,339
04/23/2026
117.97
121.97
117.97
120.19
+2.00%
202,335
04/22/2026
115.55
118.53
115.55
117.83
+2.97%
234,994
04/21/2026
114.50
115.65
112.76
114.43
-0.009%
281,632
04/20/2026
114.01
114.92
113.78
114.44
-0.03%
144,731
04/17/2026
113.18
116.37
112.80
114.48
+3.33%
480,418
04/16/2026
110.79
112.57
109.83
110.79
-0.42%
265,798
04/15/2026
114.46
115.00
110.99
111.26
-2.57%
208,964
04/15/2026
$0.05 Dividend
04/14/2026
114.48
114.48
111.56
114.19
-0.20%
184,720
04/13/2026
112.38
114.49
111.48
114.42
+2.57%
240,477
04/10/2026
112.09
112.37
110.96
111.55
-0.37%
207,879
04/09/2026
109.17
113.10
109.17
111.96
+1.73%
180,372
04/08/2026
110.84
113.25
109.72
110.05
+3.66%
392,652
04/07/2026
105.63
107.57
104.98
106.16
-0.07%
236,047
04/06/2026
106.38
107.17
104.99
106.23
-1.32%
271,590
04/02/2026
105.55
108.96
104.33
107.65
-0.30%
308,383
04/01/2026
106.96
109.45
106.09
107.97
+1.77%
316,477
03/31/2026
104.02
106.96
102.37
106.09
+3.97%
259,357
03/30/2026
103.59
103.85
99.95
102.05
-0.74%
344,711
03/27/2026
105.27
106.81
102.49
102.80
-2.22%
305,959
03/26/2026
105.13
106.05
103.82
105.14
-1.43%
318,594
03/25/2026
107.62
108.48
105.23
106.67
+0.69%
215,972
03/24/2026
102.86
107.43
102.86
105.94
+1.66%
335,791
03/23/2026
104.26
106.84
103.20
104.21
+3.56%
229,744
03/20/2026
102.48
102.48
99.81
100.64
-1.46%
656,318
03/19/2026
102.25
103.46
101.18
102.13
-1.62%
239,495
03/18/2026
104.52
105.74
103.63
103.80
-1.32%
362,542
03/17/2026
106.99
107.27
104.94
105.19
-0.60%
298,124
03/16/2026
107.26
108.98
105.26
105.83
+0.19%
270,988
03/13/2026
107.71
108.71
104.52
105.63
-1.35%
266,213
03/12/2026
108.17
109.79
106.07
107.08
-2.89%
467,253
03/11/2026
107.86
111.51
107.41
110.27
+1.92%
404,688
03/10/2026
108.95
112.19
108.03
108.19
-1.54%
420,807
03/09/2026
107.05
110.50
104.51
109.88
+0.40%
654,309
03/06/2026
107.94
109.85
107.04
109.44
-1.61%
467,812
03/05/2026
111.45
112.16
108.93
111.23
-1.14%
527,100
03/04/2026
110.98
112.89
109.29
112.51
+2.04%
360,519
03/03/2026
104.91
110.78
101.56
110.26
+1.56%
452,214
03/02/2026
106.41
111.98
103.83
108.57
+1.06%
680,228
02/27/2026
118.85
121.47
105.33
107.43
-15.70%
1,002,146
02/26/2026
126.94
127.70
123.78
127.44
+0.66%
322,925
02/26/2026
$1.15 Earnings
02/25/2026
125.83
130.09
124.75
126.61
+1.40%
416,925
02/24/2026
122.69
125.39
121.40
124.87
+2.00%
263,825
02/23/2026
125.83
126.93
121.47
122.42
-3.05%
275,168
02/20/2026
124.55
127.41
124.55
126.26
+1.43%
230,213
02/19/2026
121.91
124.58
121.47
124.49
+1.19%
225,639
02/18/2026
124.95
126.67
122.30
123.03
-1.65%
226,753
02/17/2026
126.71
127.19
124.48
125.09
-1.83%
166,967
02/13/2026
127.20
129.41
126.44
127.41
+0.59%
219,572
02/12/2026
129.35
130.68
126.02
126.66
-0.88%
152,154
02/11/2026
129.42
130.94
127.15
127.78
-0.26%
147,047
02/10/2026
127.15
128.66
125.33
128.11
+1.27%
231,614
02/09/2026
123.95
127.34
123.95
126.50
+1.46%
255,415
02/06/2026
121.94
125.15
121.94
124.69
+3.24%
312,866
02/05/2026
118.59
121.11
118.59
120.78
+1.55%
275,455
02/04/2026
119.18
119.92
116.83
118.94
+0.95%
144,214
02/03/2026
116.89
118.85
116.23
117.82
+1.28%
133,322
02/02/2026
114.14
116.92
113.49
116.33
+1.67%
163,401