5 DAY PERFORMANCE
-24.21%
1 MONTH PERFORMANCE
-13.61%
3 MONTH PERFORMANCE
+6.80%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
+24.80%
Arcosa Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $144.60 | $144.50 (-0.07%) | $145.28 | $144.43 | 2.21 M | $7.08 B |
| 06/25/2026 | $144.30 | $144.96 (0.46%) | $145.12 | $144.00 | 1.96 M | $7.10 B |
| 06/24/2026 | $144.92 | $144.34 (-0.4%) | $145.00 | $144.27 | 1.70 M | $7.07 B |
| 06/23/2026 | $144.28 | $144.92 (0.44%) | $145.27 | $144.15 | 2.53 M | $7.10 B |
| 06/22/2026 | $145.00 | $144.90 (-0.07%) | $146.92 | $143.96 | 4.46 M | $7.10 B |
| 06/18/2026 | $135.63 | $135.84 (0.15%) | $137.76 | $134.09 | 686.82 K | $6.66 B |
| 06/17/2026 | $133.05 | $133.13 (0.06%) | $136.00 | $132.62 | 403.70 K | $6.52 B |
| 06/16/2026 | $129.74 | $132.66 (2.25%) | $133.39 | $127.01 | 279.91 K | $6.50 B |
| 06/15/2026 | $131.16 | $128.44 (-2.07%) | $133.52 | $128.35 | 263.31 K | $6.29 B |
| 06/12/2026 | $128.25 | $129.51 (0.98%) | $130.79 | $127.95 | 262.45 K | $6.35 B |
| 06/11/2026 | $124.78 | $126.95 (1.74%) | $126.95 | $122.41 | 273.65 K | $6.22 B |
| 06/10/2026 | $128.95 | $122.85 (-4.73%) | $129.04 | $122.84 | 293.14 K | $6.02 B |
| 06/09/2026 | $125.66 | $127.34 (1.34%) | $127.57 | $123.94 | 350.32 K | $6.24 B |
| 06/08/2026 | $123.29 | $123.54 (0.2%) | $125.64 | $121.16 | 300.90 K | $6.05 B |
| 06/05/2026 | $123.00 | $122.49 (-0.41%) | $123.95 | $121.39 | 241.30 K | $6.00 B |
| 06/04/2026 | $123.14 | $124.04 (0.73%) | $124.92 | $122.67 | 262.10 K | $6.08 B |
| 06/03/2026 | $121.94 | $123.80 (1.53%) | $124.38 | $121.60 | 328.40 K | $6.07 B |
| 06/02/2026 | $124.83 | $122.85 (-1.59%) | $127.81 | $122.81 | 226.21 K | $6.02 B |
| 06/01/2026 | $125.44 | $124.64 (-0.64%) | $125.84 | $121.17 | 248.60 K | $6.11 B |
| 05/29/2026 | $128.00 | $126.75 (-0.98%) | $128.71 | $126.32 | 215.20 K | $6.21 B |
| 05/28/2026 | $128.85 | $127.14 (-1.33%) | $128.85 | $120.76 | 247.40 K | $6.23 B |
| 05/27/2026 | $126.44 | $126.74 (0.24%) | $127.95 | $125.22 | 172.52 K | $6.21 B |
| 05/26/2026 | $123.67 | $125.59 (1.55%) | $126.18 | $121.72 | 290.40 K | $6.15 B |
| 05/22/2026 | $120.14 | $120.75 (0.51%) | $120.99 | $117.17 | 334.10 K | $5.92 B |
| 05/21/2026 | $118.66 | $119.15 (0.41%) | $119.23 | $116.44 | 250.75 K | $5.84 B |
| 05/20/2026 | $118.03 | $120.24 (1.87%) | $120.35 | $115.96 | 227.50 K | $5.89 B |
| 05/19/2026 | $120.96 | $117.24 (-3.08%) | $120.96 | $115.59 | 264.30 K | $5.74 B |
| 05/18/2026 | $124.70 | $122.12 (-2.07%) | $124.70 | $121.05 | 197.70 K | $5.98 B |
| 05/15/2026 | $128.13 | $124.14 (-3.11%) | $128.13 | $123.49 | 233.50 K | $6.08 B |
| 05/14/2026 | $130.53 | $129.91 (-0.47%) | $132.09 | $128.24 | 215.20 K | $6.37 B |
| 05/13/2026 | $127.50 | $128.86 (1.07%) | $129.04 | $125.99 | 208.90 K | $6.31 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 |
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.
