5 DAY PERFORMANCE
-25.02%
1 MONTH PERFORMANCE
-24.45%
3 MONTH PERFORMANCE
-24.23%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
+20.50%
Arcosa Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $146.39 | $146.84 (0.3%) | $146.87 | $146.37 | 126.70 K | $7.21 B |
| 10/08/2026 | $146.43 | $146.50 (0.05%) | $146.81 | $146.33 | 640.00 K | $7.19 B |
| 10/07/2026 | $146.60 | $146.40 (-0.14%) | $146.78 | $146.31 | 569.33 K | $7.19 B |
| 10/06/2026 | $146.85 | $146.50 (-0.24%) | $147.05 | $146.49 | 552.10 K | $7.19 B |
| 10/05/2026 | $146.66 | $146.75 (0.06%) | $146.89 | $146.53 | 640.80 K | $7.21 B |
| 10/02/2026 | $146.79 | $146.50 (-0.2%) | $147.00 | $146.50 | 355.83 K | $7.19 B |
| 10/01/2026 | $146.05 | $146.50 (0.31%) | $146.61 | $146.05 | 713.17 K | $7.19 B |
| 09/30/2026 | $146.15 | $146.15 (0%) | $146.28 | $146.04 | 672.62 K | $7.18 B |
| 09/29/2026 | $146.55 | $146.00 (-0.38%) | $146.64 | $146.00 | 1.01 M | $7.17 B |
| 09/28/2026 | $146.52 | $146.53 (0.01%) | $146.70 | $146.31 | 1.17 M | $7.19 B |
| 09/25/2026 | $146.70 | $146.62 (-0.05%) | $146.76 | $146.42 | 492.30 K | $7.20 B |
| 09/24/2026 | $146.52 | $146.52 (0%) | $146.74 | $146.36 | 768.13 K | $7.19 B |
| 09/23/2026 | $146.45 | $146.50 (0.03%) | $146.82 | $146.27 | 642.13 K | $7.19 B |
| 09/22/2026 | $146.44 | $146.60 (0.11%) | $146.76 | $146.06 | 1.05 M | $7.20 B |
| 09/21/2026 | $146.48 | $146.22 (-0.18%) | $146.50 | $146.00 | 522.04 K | $7.18 B |
| 09/18/2026 | $145.45 | $145.84 (0.27%) | $145.84 | $145.45 | 1.25 M | $7.16 B |
| 09/17/2026 | $145.60 | $145.45 (-0.1%) | $145.64 | $145.41 | 718.75 K | $7.14 B |
| 09/16/2026 | $145.27 | $145.14 (-0.09%) | $145.45 | $145.10 | 753.11 K | $7.13 B |
| 09/15/2026 | $145.12 | $145.15 (0.02%) | $145.29 | $145.06 | 496.20 K | $7.13 B |
| 09/14/2026 | $145.20 | $145.15 (-0.03%) | $145.28 | $145.05 | 643.84 K | $7.13 B |
| 09/11/2026 | $145.48 | $145.00 (-0.33%) | $145.60 | $145.00 | 633.20 K | $7.12 B |
| 09/10/2026 | $145.40 | $145.25 (-0.1%) | $145.50 | $145.19 | 974.30 K | $7.13 B |
| 09/09/2026 | $145.57 | $145.39 (-0.12%) | $145.70 | $145.39 | 659.74 K | $7.14 B |
| 09/08/2026 | $145.52 | $145.65 (0.09%) | $145.77 | $145.50 | 509.90 K | $7.15 B |
| 09/04/2026 | $145.56 | $145.45 (-0.08%) | $145.65 | $145.45 | 755.70 K | $7.14 B |
| 09/03/2026 | $145.60 | $145.48 (-0.08%) | $145.67 | $145.48 | 611.10 K | $7.14 B |
| 09/02/2026 | $145.40 | $145.45 (0.03%) | $145.60 | $145.40 | 499.40 K | $7.14 B |
| 09/01/2026 | $145.26 | $145.48 (0.15%) | $145.50 | $145.26 | 523.12 K | $7.14 B |
| 08/31/2026 | $145.26 | $145.30 (0.03%) | $145.50 | $145.26 | 582.70 K | $7.13 B |
| 08/28/2026 | $145.45 | $145.28 (-0.12%) | $145.50 | $145.25 | 484.10 K | $7.13 B |
| 08/27/2026 | $145.35 | $145.49 (0.1%) | $145.55 | $145.34 | 397.60 K | $7.14 B |
| 08/26/2026 | $145.35 | $145.26 (-0.06%) | $145.56 | $145.26 | 413.80 K | $7.13 B |
| 08/25/2026 | $145.47 | $145.25 (-0.15%) | $145.47 | $145.25 | 638.00 K | $7.13 B |
| 08/24/2026 | $145.21 | $145.27 (0.04%) | $145.39 | $145.17 | 466.90 K | $7.13 B |
| 08/21/2026 | $145.41 | $144.90 (-0.35%) | $145.50 | $144.90 | 663.80 K | $7.11 B |
| 08/20/2026 | $145.13 | $145.40 (0.19%) | $145.50 | $145.13 | 303.32 K | $7.14 B |
| 08/19/2026 | $145.40 | $145.25 (-0.1%) | $145.41 | $145.16 | 621.13 K | $7.13 B |
| 08/18/2026 | $145.17 | $145.35 (0.12%) | $145.43 | $145.17 | 537.94 K | $7.14 B |
| 08/17/2026 | $145.37 | $145.01 (-0.25%) | $145.48 | $144.97 | 700.75 K | $7.12 B |
| 08/14/2026 | $145.20 | $145.40 (0.14%) | $145.46 | $145.10 | 459.83 K | $7.14 B |
| 08/13/2026 | $145.42 | $144.96 (-0.32%) | $145.42 | $144.96 | 568.93 K | $7.12 B |
| 08/12/2026 | $145.24 | $145.05 (-0.13%) | $145.39 | $145.00 | 631.04 K | $7.12 B |
| 08/11/2026 | $144.99 | $144.91 (-0.06%) | $145.10 | $144.83 | 636.44 K | $7.12 B |
| 08/10/2026 | $144.85 | $144.73 (-0.08%) | $145.04 | $144.70 | 672.60 K | $7.11 B |
| 08/07/2026 | $144.92 | $144.84 (-0.06%) | $145.12 | $144.76 | 491.22 K | $7.11 B |
| 08/06/2026 | $145.50 | $144.89 (-0.42%) | $145.74 | $144.89 | 823.90 K | $7.11 B |
| 08/05/2026 | $145.33 | $145.32 (-0.01%) | $145.50 | $145.20 | 665.44 K | $7.14 B |
| 08/04/2026 | $145.75 | $145.22 (-0.36%) | $145.75 | $145.22 | 661.54 K | $7.13 B |
| 08/03/2026 | $145.21 | $145.32 (0.08%) | $145.98 | $145.10 | 505.20 K | $7.14 B |
| 07/31/2026 | $145.35 | $145.20 (-0.1%) | $145.49 | $144.94 | 599.51 K | $7.11 B |
| 07/30/2026 | $145.35 | $145.23 (-0.08%) | $145.42 | $144.99 | 470.24 K | $7.12 B |
| 07/29/2026 | $145.25 | $144.87 (-0.26%) | $145.54 | $144.75 | 990.40 K | $7.10 B |
| 07/28/2026 | $145.25 | $145.28 (0.02%) | $145.35 | $145.14 | 632.75 K | $7.12 B |
| 07/27/2026 | $145.46 | $145.31 (-0.1%) | $145.46 | $145.05 | 600.12 K | $7.12 B |
| 07/24/2026 | $145.17 | $145.00 (-0.12%) | $145.33 | $144.93 | 570.64 K | $7.11 B |
| 07/23/2026 | $144.66 | $145.11 (0.31%) | $145.11 | $144.47 | 568.61 K | $7.11 B |
| 07/22/2026 | $144.70 | $145.13 (0.3%) | $145.15 | $144.38 | 1.09 M | $7.11 B |
| 07/21/2026 | $145.00 | $144.65 (-0.24%) | $145.06 | $144.60 | 591.85 K | $7.09 B |
| 07/20/2026 | $145.40 | $144.74 (-0.45%) | $145.40 | $144.71 | 549.40 K | $7.09 B |
| 07/17/2026 | $144.90 | $145.01 (0.08%) | $145.15 | $144.74 | 2.18 M | $7.11 B |
| 07/16/2026 | $144.95 | $145.00 (0.03%) | $145.10 | $144.86 | 637.40 K | $7.11 B |
| 07/15/2026 | $145.05 | $144.85 (-0.14%) | $145.23 | $144.77 | 1.15 M | $7.10 B |
| 07/14/2026 | $145.49 | $145.08 (-0.28%) | $145.76 | $145.02 | 882.00 K | $7.11 B |
| 07/13/2026 | $145.05 | $144.92 (-0.09%) | $145.49 | $144.78 | 748.40 K | $7.10 B |
| 07/10/2026 | $145.03 | $145.00 (-0.02%) | $145.47 | $144.88 | 380.80 K | $7.11 B |
| 07/09/2026 | $145.50 | $144.97 (-0.36%) | $145.65 | $144.87 | 404.40 K | $7.10 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.
