5 DAY PERFORMANCE
-15.47%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
-13.83%
6 MONTH PERFORMANCE
+8.10%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
+21.37%
Arcosa Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $127.50 | $128.86 (1.07%) | $129.04 | $126.28 | 201.87 K | $6.25 B |
| 05/12/2026 | $128.97 | $127.55 (-1.1%) | $129.35 | $124.92 | 301.81 K | $6.25 B |
| 05/11/2026 | $129.20 | $129.60 (0.31%) | $132.27 | $128.02 | 401.63 K | $6.35 B |
| 05/08/2026 | $128.78 | $129.94 (0.9%) | $130.03 | $127.20 | 249.60 K | $6.37 B |
| 05/07/2026 | $131.58 | $128.04 (-2.69%) | $131.58 | $126.71 | 279.20 K | $6.27 B |
| 05/06/2026 | $133.47 | $131.39 (-1.56%) | $135.58 | $129.52 | 351.90 K | $6.44 B |
| 05/05/2026 | $124.60 | $131.25 (5.34%) | $131.36 | $123.25 | 304.47 K | $6.43 B |
| 05/04/2026 | $124.50 | $123.19 (-1.05%) | $128.71 | $122.84 | 511.80 K | $6.04 B |
| 05/01/2026 | $119.56 | $124.76 (4.35%) | $126.58 | $118.11 | 560.90 K | $6.11 B |
| 04/30/2026 | $117.17 | $126.47 (7.94%) | $128.95 | $117.17 | 515.65 K | $6.20 B |
| 04/29/2026 | $118.01 | $116.45 (-1.32%) | $118.64 | $116.16 | 210.90 K | $5.71 B |
| 04/28/2026 | $120.24 | $117.90 (-1.95%) | $120.25 | $116.62 | 244.60 K | $5.78 B |
| 04/27/2026 | $119.23 | $120.44 (1.01%) | $120.64 | $117.40 | 316.84 K | $5.90 B |
| 04/24/2026 | $120.00 | $119.44 (-0.47%) | $121.05 | $118.38 | 220.34 K | $5.85 B |
| 04/23/2026 | $117.97 | $120.19 (1.88%) | $121.97 | $117.97 | 202.34 K | $5.89 B |
| 04/22/2026 | $115.55 | $117.83 (1.97%) | $118.53 | $115.55 | 235.00 K | $5.77 B |
| 04/21/2026 | $114.50 | $114.43 (-0.06%) | $115.65 | $112.76 | 281.63 K | $5.61 B |
| 04/20/2026 | $114.01 | $114.44 (0.38%) | $114.92 | $113.78 | 144.73 K | $5.61 B |
| 04/17/2026 | $113.18 | $114.48 (1.15%) | $116.37 | $112.80 | 480.42 K | $5.61 B |
| 04/16/2026 | $110.79 | $110.79 (0%) | $112.57 | $109.83 | 265.80 K | $5.43 B |
| 04/15/2026 | $114.46 | $111.26 (-2.8%) | $115.00 | $110.99 | 209.00 K | $5.45 B |
| 04/14/2026 | $114.53 | $114.24 (-0.25%) | $114.53 | $111.61 | 184.72 K | $5.60 B |
| 04/13/2026 | $112.43 | $114.47 (1.81%) | $114.54 | $111.53 | 240.50 K | $5.61 B |
| 04/10/2026 | $112.14 | $111.60 (-0.48%) | $112.42 | $111.01 | 207.90 K | $5.47 B |
| 04/09/2026 | $109.22 | $112.01 (2.55%) | $113.15 | $109.22 | 180.40 K | $5.49 B |
| 04/08/2026 | $110.89 | $110.10 (-0.71%) | $113.30 | $109.77 | 392.70 K | $5.39 B |
| 04/07/2026 | $105.68 | $106.21 (0.5%) | $107.62 | $105.03 | 236.05 K | $5.20 B |
| 04/06/2026 | $106.43 | $106.28 (-0.14%) | $107.22 | $105.04 | 271.60 K | $5.21 B |
| 04/02/2026 | $105.60 | $107.70 (1.99%) | $109.01 | $104.38 | 308.40 K | $5.28 B |
| 04/01/2026 | $107.01 | $108.02 (0.94%) | $109.50 | $106.14 | 316.50 K | $5.29 B |
| 03/31/2026 | $104.07 | $106.14 (1.99%) | $107.01 | $102.42 | 259.40 K | $5.20 B |
| 03/30/2026 | $103.64 | $102.09 (-1.5%) | $103.90 | $99.99 | 344.71 K | $5.00 B |
| 03/27/2026 | $105.32 | $102.85 (-2.35%) | $106.86 | $102.53 | 306.00 K | $5.04 B |
| 03/26/2026 | $105.18 | $105.19 (0.01%) | $106.10 | $103.87 | 318.60 K | $5.15 B |
| 03/25/2026 | $107.67 | $106.72 (-0.88%) | $108.53 | $105.28 | 216.00 K | $5.23 B |
| 03/24/2026 | $102.91 | $105.99 (2.99%) | $107.48 | $102.91 | 335.80 K | $5.19 B |
| 03/23/2026 | $104.31 | $104.26 (-0.05%) | $106.89 | $103.25 | 229.74 K | $5.11 B |
| 03/20/2026 | $102.52 | $100.68 (-1.79%) | $102.52 | $99.86 | 656.20 K | $4.93 B |
| 03/19/2026 | $102.29 | $102.17 (-0.12%) | $103.51 | $101.22 | 239.50 K | $5.01 B |
| 03/18/2026 | $104.57 | $103.85 (-0.69%) | $105.79 | $103.68 | 362.54 K | $5.09 B |
| 03/17/2026 | $107.04 | $105.24 (-1.68%) | $107.32 | $104.99 | 298.12 K | $5.16 B |
| 03/16/2026 | $107.31 | $105.88 (-1.33%) | $109.03 | $105.31 | 271.00 K | $5.19 B |
| 03/13/2026 | $107.76 | $105.68 (-1.93%) | $108.76 | $104.57 | 266.21 K | $5.18 B |
| 03/12/2026 | $108.22 | $107.13 (-1.01%) | $109.84 | $106.12 | 467.30 K | $5.25 B |
| 03/11/2026 | $107.91 | $110.32 (2.23%) | $111.56 | $107.46 | 404.70 K | $5.41 B |
| 03/10/2026 | $109.00 | $108.24 (-0.7%) | $112.24 | $108.08 | 420.81 K | $5.30 B |
| 03/09/2026 | $107.10 | $109.93 (2.64%) | $110.55 | $104.56 | 654.31 K | $5.39 B |
| 03/06/2026 | $107.99 | $109.49 (1.39%) | $109.90 | $107.09 | 467.81 K | $5.37 B |
| 03/05/2026 | $111.50 | $111.28 (-0.2%) | $112.21 | $108.98 | 527.10 K | $5.45 B |
| 03/04/2026 | $111.03 | $112.56 (1.38%) | $112.94 | $109.34 | 360.52 K | $5.52 B |
| 03/03/2026 | $104.96 | $110.31 (5.1%) | $110.83 | $101.61 | 452.21 K | $5.41 B |
| 03/02/2026 | $106.46 | $108.62 (2.03%) | $112.03 | $103.88 | 680.23 K | $5.32 B |
| 02/27/2026 | $118.90 | $107.48 (-9.6%) | $121.52 | $105.38 | 1.00 M | $5.27 B |
| 02/26/2026 | $127.00 | $127.50 (0.39%) | $127.76 | $123.83 | 322.93 K | $6.25 B |
| 02/25/2026 | $125.89 | $126.67 (0.62%) | $130.15 | $124.80 | 416.93 K | $6.21 B |
| 02/24/2026 | $122.74 | $124.92 (1.78%) | $125.45 | $121.46 | 263.83 K | $6.12 B |
| 02/23/2026 | $125.89 | $122.47 (-2.72%) | $126.99 | $121.52 | 275.20 K | $6.00 B |
| 02/20/2026 | $124.60 | $126.32 (1.38%) | $127.47 | $124.60 | 230.21 K | $6.18 B |
| 02/19/2026 | $121.96 | $124.54 (2.12%) | $124.63 | $121.52 | 225.64 K | $6.09 B |
| 02/18/2026 | $125.00 | $123.08 (-1.54%) | $126.73 | $122.35 | 226.80 K | $6.02 B |
| 02/17/2026 | $126.77 | $125.14 (-1.29%) | $127.25 | $124.53 | 167.00 K | $6.12 B |
| 02/13/2026 | $127.26 | $127.47 (0.17%) | $129.47 | $126.50 | 219.60 K | $6.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
