ACA
Arcosa (ACA)
NYSE
$149.21+$0.06 (+0.04%)
Price as of Oct 23, 2026 8:11 AM EDT
  • $7.3B
    Market Cap
  • 60.52%
    1-Year Change
  • N/A
    Industry
  • 1 Month
    +1.77%
    Low Price$145.95
    High Price$149.15
  • 3 Months
    +2.80%
    Low Price$144.68
    High Price$149.15
  • 1 Year
    +60.52%
    Low Price$92.11
    High Price$149.15
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
148.90
149.21
148.90
149.15
+0.08%
876,139
10/21/2026
149.00
149.20
148.83
149.03
+1.07%
1,339,357
10/20/2026
147.13
147.68
146.99
147.45
+0.08%
612,154
10/19/2026
147.16
147.36
147.01
147.33
+0.18%
260,330
10/16/2026
147.29
147.32
146.87
147.06
+0.03%
403,362
10/15/2026
147.00
147.30
146.95
147.01
0.00%
487,884
10/15/2026
$0.05 Dividend
10/14/2026
147.14
147.21
146.94
147.01
-0.13%
614,828
10/13/2026
147.25
147.45
147.12
147.20
-0.01%
586,281
10/12/2026
146.96
147.35
146.87
147.22
+0.06%
465,488
10/09/2026
146.34
147.19
146.32
147.13
+0.46%
423,890
10/08/2026
146.38
146.76
146.28
146.45
+0.07%
639,962
10/07/2026
146.55
146.73
146.26
146.35
-0.07%
569,332
10/06/2026
146.80
147.00
146.44
146.45
-0.17%
552,103
10/05/2026
146.61
146.84
146.48
146.70
+0.17%
640,780
10/02/2026
146.74
146.95
146.45
146.45
0.00%
355,826
10/01/2026
146.00
146.56
146.00
146.45
+0.24%
713,173
09/30/2026
146.10
146.23
146.00
146.10
+0.10%
672,624
09/29/2026
146.50
146.59
145.95
145.95
-0.36%
1,005,115
09/28/2026
146.47
146.65
146.26
146.48
-0.06%
1,170,749
09/25/2026
146.65
146.71
146.37
146.57
+0.07%
492,252
09/24/2026
146.47
146.69
146.31
146.47
+0.01%
768,130
09/23/2026
146.40
146.77
146.22
146.45
-0.07%
642,129
09/22/2026
146.39
146.72
146.01
146.55
+0.26%
1,050,042
09/21/2026
146.43
146.45
145.95
146.17
+0.26%
522,037
09/18/2026
145.40
145.79
145.40
145.79
+0.27%
1,247,363
09/17/2026
145.55
145.59
145.36
145.40
+0.21%
718,746
09/16/2026
145.22
145.40
145.05
145.09
-0.007%
753,114
09/15/2026
145.07
145.24
145.01
145.10
0.00%
496,181
09/14/2026
145.15
145.23
145.00
145.10
+0.10%
643,832
09/11/2026
145.43
145.55
144.95
144.95
-0.17%
639,062
09/10/2026
145.35
145.45
145.14
145.20
-0.10%
974,291
09/09/2026
145.52
145.65
145.34
145.34
-0.18%
659,741
09/08/2026
145.47
145.72
145.45
145.60
+0.14%
509,878
09/04/2026
145.51
145.60
145.40
145.40
-0.02%
755,671
09/03/2026
145.55
145.62
145.43
145.43
+0.02%
611,054
09/02/2026
145.35
145.55
145.35
145.40
-0.02%
499,374
09/01/2026
145.21
145.45
145.21
145.43
+0.12%
523,116
08/31/2026
145.21
145.45
145.21
145.25
+0.01%
582,687
08/28/2026
145.40
145.45
145.20
145.23
-0.14%
484,090
08/27/2026
145.30
145.50
145.29
145.44
+0.16%
397,570
08/26/2026
145.30
145.51
145.21
145.21
+0.007%
413,787
08/25/2026
145.42
145.42
145.20
145.20
-0.01%
637,968
08/24/2026
145.16
145.34
145.12
145.22
+0.26%
466,874
08/21/2026
145.36
145.45
144.85
144.85
-0.34%
663,777
08/20/2026
145.08
145.45
145.08
145.35
+0.10%
303,316
08/19/2026
145.35
145.36
145.11
145.20
-0.07%
621,124
08/18/2026
145.12
145.38
145.12
145.30
+0.23%
537,935
08/17/2026
145.32
145.43
144.92
144.96
-0.27%
700,749
08/14/2026
145.15
145.41
145.05
145.35
+0.30%
459,831
08/13/2026
145.37
145.37
144.91
144.91
-0.06%
568,932
08/12/2026
145.19
145.34
144.95
145.00
+0.10%
644,895
08/11/2026
144.94
145.05
144.78
144.86
+0.12%
636,438
08/10/2026
144.80
144.99
144.65
144.68
-0.08%
672,590
08/07/2026
144.87
145.07
144.71
144.79
-0.03%
491,224
08/06/2026
145.45
145.69
144.84
144.84
-0.30%
823,895
08/05/2026
145.28
145.45
145.15
145.27
+0.07%
658,621
08/05/2026
$6.77 Earnings
08/04/2026
145.70
145.70
145.17
145.17
-0.07%
661,539
08/03/2026
145.16
145.93
145.05
145.27
+0.08%
505,183
07/31/2026
145.30
145.44
144.89
145.15
-0.02%
599,505
07/30/2026
145.30
145.37
144.94
145.18
+0.25%
470,244
07/29/2026
145.20
145.49
144.70
144.82
-0.28%
990,374
07/28/2026
145.20
145.30
145.09
145.23
-0.02%
632,747
07/27/2026
145.41
145.41
145.00
145.26
+0.21%
600,122
07/24/2026
145.12
145.28
144.88
144.95
-0.08%
570,640
07/23/2026
144.61
145.06
144.42
145.06
-0.01%
568,611
07/22/2026
144.65
145.10
144.33
145.08
+0.33%
1,086,412
07/21/2026
144.95
145.01
144.55
144.60
-0.06%
591,849
07/20/2026
145.35
145.35
144.66
144.69
-0.19%
549,394
07/17/2026
144.85
145.10
144.69
144.96
+0.007%
2,181,082
07/16/2026
144.90
145.05
144.81
144.95
+0.10%
637,358
07/15/2026
145.00
145.18
144.72
144.80
-0.12%
1,147,684
07/15/2026
$0.05 Dividend
07/14/2026
145.39
145.66
144.92
144.98
+0.11%
881,995
07/13/2026
144.95
145.39
144.68
144.82
-0.06%
748,402
07/10/2026
144.93
145.37
144.78
144.90
+0.02%
380,776
07/09/2026
145.40
145.55
144.77
144.87
-0.28%
404,394
07/08/2026
144.51
145.28
144.51
145.28
+0.44%
685,334
07/07/2026
144.71
145.15
144.46
144.65
-0.43%
545,149
07/06/2026
145.10
145.58
144.55
145.28
+0.28%
500,364
07/02/2026
144.91
145.13
144.40
144.87
+0.21%
1,343,721
07/01/2026
144.78
145.90
144.56
144.56
-0.43%
824,032
06/30/2026
144.89
145.19
144.66
145.19
+0.46%
522,704
06/29/2026
144.40
144.70
144.11
144.52
+0.08%
1,270,492
06/26/2026
144.50
145.18
144.33
144.40
-0.32%
2,211,805
06/25/2026
144.20
145.02
143.90
144.86
+0.43%
1,955,423
06/24/2026
144.82
144.90
144.17
144.24
-0.40%
1,703,160
06/23/2026
144.18
145.17
144.05
144.82
+0.01%
2,532,286
06/22/2026
144.90
146.82
143.86
144.80
+6.67%
4,455,343
06/18/2026
135.54
137.67
134.00
135.75
+2.04%
686,817
06/17/2026
132.96
135.91
132.53
133.04
+0.35%
403,660
06/16/2026
129.65
133.29
126.92
132.57
+3.29%
279,913
06/15/2026
131.07
133.43
128.26
128.35
-0.83%
263,307
06/12/2026
128.16
130.70
127.86
129.42
+2.02%
262,452
06/11/2026
124.69
126.86
122.32
126.86
+3.34%
273,645
06/10/2026
128.86
128.95
122.76
122.77
-3.53%
293,141
06/09/2026
125.57
127.48
123.86
127.25
+3.08%
350,293
06/08/2026
123.21
125.55
121.07
123.46
+0.86%
300,878
06/05/2026
122.92
123.87
121.31
122.41
-1.25%
241,294