ACA
Arcosa (ACA)
NYSE
$145.02+$0.12 (+0.08%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $7.1B
    Market Cap
  • 46.15%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    +0.17%
    Low Price$144.73
    High Price$145.40
  • 3 Months
    +21.65%
    Low Price$122.45
    High Price$145.40
  • 1 Year
    +46.15%
    Low Price$88.99
    High Price$145.40
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
145.41
145.50
144.90
144.90
-0.34%
663,777
08/20/2026
145.13
145.50
145.13
145.40
+0.10%
303,316
08/19/2026
145.40
145.41
145.16
145.25
-0.07%
621,124
08/18/2026
145.17
145.43
145.17
145.35
+0.23%
537,935
08/17/2026
145.37
145.48
144.97
145.01
-0.27%
700,749
08/14/2026
145.20
145.46
145.10
145.40
+0.30%
459,831
08/13/2026
145.42
145.42
144.96
144.96
-0.06%
568,932
08/12/2026
145.24
145.39
145.00
145.05
+0.10%
644,895
08/11/2026
144.99
145.10
144.83
144.91
+0.12%
636,438
08/10/2026
144.85
145.04
144.70
144.73
-0.08%
672,590
08/07/2026
144.92
145.12
144.76
144.84
-0.03%
491,224
08/06/2026
145.50
145.74
144.89
144.89
-0.30%
823,895
08/05/2026
145.33
145.50
145.20
145.32
+0.07%
658,621
08/05/2026
$6.77 Earnings
08/04/2026
145.75
145.75
145.22
145.22
-0.07%
661,539
08/03/2026
145.21
145.98
145.10
145.32
+0.08%
505,183
07/31/2026
145.35
145.49
144.94
145.20
-0.02%
599,505
07/30/2026
145.35
145.42
144.99
145.23
+0.25%
470,244
07/29/2026
145.25
145.54
144.75
144.87
-0.28%
990,374
07/28/2026
145.25
145.35
145.14
145.28
-0.02%
632,747
07/27/2026
145.46
145.46
145.05
145.31
+0.21%
600,122
07/24/2026
145.17
145.33
144.93
145.00
-0.08%
570,640
07/23/2026
144.66
145.11
144.47
145.11
-0.01%
568,611
07/22/2026
144.70
145.15
144.38
145.13
+0.33%
1,086,412
07/21/2026
145.00
145.06
144.60
144.65
-0.06%
591,849
07/20/2026
145.40
145.40
144.71
144.74
-0.19%
549,394
07/17/2026
144.90
145.15
144.74
145.01
+0.007%
2,181,082
07/16/2026
144.95
145.10
144.86
145.00
+0.10%
637,358
07/15/2026
145.05
145.23
144.77
144.85
-0.12%
1,147,684
07/15/2026
$0.05 Dividend
07/14/2026
145.44
145.71
144.97
145.03
+0.11%
881,995
07/13/2026
145.00
145.44
144.73
144.87
-0.06%
748,402
07/10/2026
144.98
145.42
144.83
144.95
+0.02%
380,776
07/09/2026
145.45
145.60
144.82
144.92
-0.28%
404,394
07/08/2026
144.56
145.33
144.56
145.33
+0.44%
685,334
07/07/2026
144.76
145.20
144.51
144.70
-0.43%
545,149
07/06/2026
145.15
145.63
144.60
145.33
+0.28%
500,364
07/02/2026
144.96
145.18
144.45
144.92
+0.21%
1,343,721
07/01/2026
144.83
145.95
144.61
144.61
-0.43%
824,032
06/30/2026
144.94
145.24
144.71
145.24
+0.46%
522,704
06/29/2026
144.45
144.75
144.16
144.57
+0.08%
1,270,492
06/26/2026
144.55
145.23
144.38
144.45
-0.32%
2,211,805
06/25/2026
144.25
145.07
143.95
144.91
+0.43%
1,955,423
06/24/2026
144.87
144.95
144.22
144.29
-0.40%
1,703,160
06/23/2026
144.23
145.22
144.10
144.87
+0.01%
2,532,286
06/22/2026
144.95
146.87
143.91
144.85
+6.67%
4,455,343
06/18/2026
135.58
137.71
134.04
135.79
+2.04%
686,817
06/17/2026
133.00
135.95
132.57
133.08
+0.35%
403,660
06/16/2026
129.70
133.34
126.97
132.61
+3.29%
279,913
06/15/2026
131.11
133.47
128.31
128.40
-0.83%
263,307
06/12/2026
128.21
130.75
127.90
129.47
+2.02%
262,452
06/11/2026
124.74
126.91
122.36
126.91
+3.34%
273,645
06/10/2026
128.91
129.00
122.80
122.81
-3.53%
293,141
06/09/2026
125.62
127.53
123.90
127.30
+3.08%
350,293
06/08/2026
123.25
125.60
121.11
123.50
+0.86%
300,878
06/05/2026
122.96
123.91
121.35
122.45
-1.25%
241,294
06/04/2026
123.10
124.88
122.63
124.00
+0.19%
262,086
06/03/2026
121.90
124.34
121.56
123.76
+0.77%
328,324
06/02/2026
124.79
127.77
122.77
122.81
-1.44%
226,206
06/01/2026
125.40
125.80
121.13
124.60
-1.66%
248,575
05/29/2026
127.96
128.67
126.28
126.71
-0.31%
215,184
05/28/2026
128.81
128.81
120.72
127.10
+0.32%
247,376
05/27/2026
126.40
127.91
125.17
126.70
+0.92%
172,520
05/26/2026
123.63
126.13
121.68
125.55
+4.01%
290,385
05/22/2026
120.10
120.95
117.13
120.71
+1.34%
334,069
05/21/2026
118.62
119.19
116.40
119.11
-0.91%
250,749
05/20/2026
117.99
120.31
115.92
120.20
+2.56%
227,460
05/19/2026
120.92
120.92
115.55
117.20
-4.00%
264,272
05/18/2026
124.66
124.66
121.01
122.08
-1.63%
197,700
05/15/2026
128.09
128.09
123.45
124.10
-4.44%
233,456
05/14/2026
130.49
132.04
128.20
129.87
+0.81%
215,187
05/13/2026
127.46
129.00
125.95
128.82
+1.03%
208,857
05/12/2026
128.93
129.31
124.88
127.51
-1.58%
301,805
05/11/2026
129.16
132.22
127.98
129.56
-0.26%
401,626
05/08/2026
128.74
129.98
127.16
129.90
+1.48%
249,591
05/07/2026
131.53
131.53
126.67
128.00
-2.55%
279,152
05/06/2026
133.42
135.53
129.48
131.34
+0.11%
351,893
05/05/2026
124.56
131.31
123.21
131.20
+6.54%
304,474
05/04/2026
124.46
128.67
122.79
123.15
-1.26%
511,757
05/01/2026
119.52
126.54
118.07
124.72
-1.35%
560,895
04/30/2026
117.13
128.91
117.13
126.43
+8.60%
515,645
04/30/2026
$0.81 Earnings
04/29/2026
117.97
118.60
116.12
116.41
-1.23%
210,904
04/28/2026
120.20
120.21
116.58
117.86
-2.11%
244,570
04/27/2026
119.19
120.60
117.36
120.40
+0.84%
316,841
04/24/2026
119.96
121.01
118.34
119.40
-0.62%
220,339
04/23/2026
117.93
121.93
117.93
120.15
+2.00%
202,335
04/22/2026
115.51
118.49
115.51
117.79
+2.97%
234,994
04/21/2026
114.46
115.61
112.72
114.39
-0.009%
281,632
04/20/2026
113.97
114.89
113.74
114.40
-0.03%
144,731
04/17/2026
113.14
116.33
112.76
114.44
+3.33%
480,418
04/16/2026
110.75
112.53
109.79
110.75
-0.42%
265,798
04/15/2026
114.42
114.96
110.95
111.22
-2.57%
208,964
04/15/2026
$0.05 Dividend
04/14/2026
114.44
114.44
111.52
114.15
-0.20%
184,720
04/13/2026
112.34
114.45
111.44
114.38
+2.57%
240,477
04/10/2026
112.05
112.33
110.92
111.51
-0.37%
207,879
04/09/2026
109.13
113.06
109.13
111.92
+1.73%
180,372
04/08/2026
110.80
113.21
109.68
110.01
+3.66%
392,652
04/07/2026
105.60
107.54
104.95
106.13
-0.07%
236,047