5 DAY PERFORMANCE
-24.43%
1 MONTH PERFORMANCE
-24.31%
3 MONTH PERFORMANCE
-9.04%
6 MONTH PERFORMANCE
-10.31%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
+10.59%
Arcosa Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $144.61 | $145.38 (0.53%) | $145.38 | $144.61 | 685.33 K | $7.12 B |
| 07/07/2026 | $144.81 | $144.75 (-0.04%) | $145.25 | $144.56 | 545.15 K | $7.09 B |
| 07/06/2026 | $145.20 | $145.38 (0.12%) | $145.68 | $144.65 | 500.40 K | $7.12 B |
| 07/02/2026 | $145.01 | $144.97 (-0.03%) | $145.23 | $144.50 | 1.34 M | $7.10 B |
| 07/01/2026 | $144.88 | $144.66 (-0.15%) | $146.00 | $144.66 | 824.03 K | $7.09 B |
| 06/30/2026 | $144.99 | $145.29 (0.21%) | $145.29 | $144.76 | 522.70 K | $7.12 B |
| 06/29/2026 | $144.50 | $144.62 (0.08%) | $144.80 | $144.21 | 1.27 M | $7.09 B |
| 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 |
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.
