Yahoo

Mail

Singapore markets open in 8 hours 36 minutes

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,028.25
-43.38(-0.86%)
Dow
37,978.81
-482.11(-1.25%)
Nasdaq
15,515.73
-197.02(-1.25%)
Bitcoin USD
64,094.43
-545.89(-0.84%)
CMC Crypto 200
1,387.67
+5.09(+0.37%)

Arcosa, Inc. (ACA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

76.10

-0.76

(-0.99%)

As of 12:18PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	76.19	76.12	75.33	76.10	76.10	38,527
24 Apr 2024	77.08	77.88	75.60	76.86	76.86	226,300
23 Apr 2024	76.67	77.92	76.23	77.62	77.62	485,300
22 Apr 2024	76.45	76.90	75.91	76.06	76.06	484,800
19 Apr 2024	75.59	76.81	75.06	75.88	75.88	464,700
18 Apr 2024	77.10	77.41	75.15	75.78	75.78	325,200
17 Apr 2024	79.48	79.68	76.46	76.87	76.87	262,400
16 Apr 2024	80.06	80.06	78.79	79.02	79.02	237,200
15 Apr 2024	81.55	81.94	79.82	80.29	80.29	118,300
12 Apr 2024	81.34	81.78	80.28	80.58	80.58	190,500
12 Apr 2024	0.05 Dividend
11 Apr 2024	81.50	82.64	81.30	82.14	82.09	162,900
10 Apr 2024	81.31	82.18	80.56	81.45	81.40	171,300
09 Apr 2024	84.21	84.21	82.60	83.62	83.57	143,100
08 Apr 2024	84.39	84.62	83.75	84.01	83.96	148,800
05 Apr 2024	82.29	83.67	82.29	83.62	83.57	317,700
04 Apr 2024	84.92	84.92	82.01	82.05	82.00	471,800
03 Apr 2024	82.72	84.12	82.72	83.60	83.55	235,800
02 Apr 2024	83.52	83.52	81.98	83.14	83.09	241,900
01 Apr 2024	85.81	85.81	84.11	84.19	84.14	162,800
28 Mar 2024	86.49	86.83	85.31	85.86	85.81	219,900
27 Mar 2024	85.50	86.21	85.30	86.00	85.95	138,300
26 Mar 2024	84.99	85.17	84.51	84.70	84.65	128,900
25 Mar 2024	84.88	84.88	84.05	84.10	84.05	143,800
22 Mar 2024	85.67	85.67	84.04	84.58	84.53	110,000
21 Mar 2024	83.84	85.32	83.78	85.15	85.10	187,200
20 Mar 2024	82.20	83.70	81.85	83.51	83.46	206,700
19 Mar 2024	80.76	82.46	80.76	82.10	82.05	115,100
18 Mar 2024	81.42	82.18	80.52	80.76	80.71	155,900
15 Mar 2024	80.37	82.64	80.37	81.60	81.55	462,000
14 Mar 2024	81.90	82.25	80.14	80.89	80.84	173,100
13 Mar 2024	82.41	83.56	82.06	82.23	82.18	169,100
12 Mar 2024	83.48	83.61	82.46	82.88	82.83	152,300
11 Mar 2024	84.77	84.77	83.60	83.86	83.81	161,500
08 Mar 2024	86.14	86.69	84.54	84.72	84.67	214,100
07 Mar 2024	84.04	85.72	84.00	85.71	85.66	172,300
06 Mar 2024	83.55	83.95	82.98	83.53	83.48	184,500
05 Mar 2024	84.49	85.22	82.48	83.16	83.11	223,700
04 Mar 2024	83.45	85.08	83.45	84.85	84.80	252,200
01 Mar 2024	82.88	83.75	82.39	83.45	83.40	222,800
29 Feb 2024	82.94	83.10	80.98	83.00	82.95	278,600
28 Feb 2024	82.03	82.49	81.57	81.74	81.69	148,800
27 Feb 2024	81.80	82.60	81.39	82.08	82.03	220,600
26 Feb 2024	81.40	81.96	80.77	81.18	81.13	308,400
23 Feb 2024	89.07	89.07	80.50	81.31	81.26	361,000
22 Feb 2024	81.08	82.60	81.08	82.60	82.55	225,100
21 Feb 2024	80.92	81.36	80.60	81.32	81.27	182,400
20 Feb 2024	81.46	81.96	80.39	80.92	80.87	201,200
16 Feb 2024	83.41	83.88	82.55	82.91	82.86	198,100
15 Feb 2024	81.75	83.98	81.62	83.86	83.81	286,100
14 Feb 2024	81.23	81.72	80.36	81.34	81.29	302,700
13 Feb 2024	81.54	82.19	79.43	79.89	79.84	335,900
12 Feb 2024	83.83	84.90	83.18	84.38	84.33	193,300
09 Feb 2024	82.38	83.82	82.30	83.52	83.47	150,900
08 Feb 2024	81.45	83.09	81.45	82.57	82.52	153,900
07 Feb 2024	80.81	81.94	80.10	81.57	81.52	168,500
06 Feb 2024	80.29	81.13	80.04	80.54	80.49	140,700
05 Feb 2024	79.58	80.70	78.65	80.31	80.26	186,800
02 Feb 2024	79.80	81.42	79.80	80.74	80.69	126,300
01 Feb 2024	78.66	81.01	78.66	80.64	80.59	238,400
31 Jan 2024	80.21	80.50	78.08	78.28	78.23	249,900
30 Jan 2024	79.73	80.48	79.37	80.19	80.14	140,800
29 Jan 2024	78.45	80.55	77.97	80.34	80.29	235,200
26 Jan 2024	78.96	79.00	77.90	78.52	78.47	106,500
25 Jan 2024	77.75	78.34	77.43	78.31	78.26	237,900
24 Jan 2024	78.65	78.87	76.33	76.68	76.63	339,700
23 Jan 2024	80.35	80.39	77.43	77.71	77.66	295,100
22 Jan 2024	79.99	80.24	79.21	79.76	79.71	307,600
19 Jan 2024	78.65	79.59	77.44	79.49	79.44	276,900
18 Jan 2024	77.74	78.60	77.53	78.48	78.43	244,200
17 Jan 2024	77.59	78.42	76.92	77.24	77.19	256,800
16 Jan 2024	78.23	79.07	78.02	78.76	78.71	280,100
12 Jan 2024	79.67	79.67	78.44	78.93	78.88	125,900
11 Jan 2024	78.10	78.83	77.64	78.80	78.75	148,100
11 Jan 2024	0.05 Dividend
10 Jan 2024	77.80	78.84	77.80	78.82	78.72	139,100
09 Jan 2024	78.10	78.40	77.39	78.23	78.13	152,500
08 Jan 2024	78.28	79.33	78.28	79.32	79.22	152,800
05 Jan 2024	77.76	79.08	77.76	78.37	78.27	252,900
04 Jan 2024	79.66	79.97	78.44	78.46	78.36	331,600
03 Jan 2024	81.93	81.93	78.92	79.05	78.95	218,700
02 Jan 2024	81.68	82.82	81.40	82.03	81.93	214,800
29 Dec 2023	83.40	83.56	82.31	82.64	82.54	160,400
28 Dec 2023	83.51	84.07	83.46	83.58	83.48	128,500
27 Dec 2023	83.90	84.12	83.37	84.01	83.91	143,000
26 Dec 2023	83.56	84.21	83.43	83.62	83.52	261,600
22 Dec 2023	83.00	83.77	82.93	83.42	83.32	162,500
21 Dec 2023	81.88	82.64	81.36	82.40	82.30	313,500
20 Dec 2023	81.40	82.96	80.90	80.99	80.89	306,500
19 Dec 2023	80.73	81.46	80.05	81.07	80.97	371,500
18 Dec 2023	79.98	80.53	79.36	80.16	80.06	230,500
15 Dec 2023	80.42	80.91	79.47	80.09	79.99	617,500
14 Dec 2023	80.61	81.27	79.59	80.07	79.97	348,000
13 Dec 2023	78.17	79.95	77.55	79.28	79.18	310,300
12 Dec 2023	78.64	78.96	78.11	78.37	78.27	193,000
11 Dec 2023	77.96	78.54	77.68	78.53	78.43	128,600
08 Dec 2023	77.48	78.40	76.76	77.77	77.67	207,100
07 Dec 2023	76.10	77.56	75.78	77.55	77.45	251,500
06 Dec 2023	76.67	77.73	76.18	76.23	76.14	156,400
05 Dec 2023	76.19	76.24	74.98	75.98	75.89	147,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,028.25-43.38(-0.86%)

Dow37,978.81-482.11(-1.25%)

Nasdaq15,515.73-197.02(-1.25%)

Bitcoin USD64,094.43-545.89(-0.84%)

CMC Crypto 2001,387.67+5.09(+0.37%)

Arcosa, Inc. (ACA)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,028.25
-43.38(-0.86%)

Dow
37,978.81
-482.11(-1.25%)

Nasdaq
15,515.73
-197.02(-1.25%)

Bitcoin USD
64,094.43
-545.89(-0.84%)

CMC Crypto 200
1,387.67
+5.09(+0.37%)