Arcosa Historical Data - ACA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Arcosa Inc ACA NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.55 -1.17% 46.52 47.47 46.24 47.29 47.07 16:22:01
more quote information »

ACA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.9947.4744.7946.26269,1290.531.15%
1 Month45.9147.4744.1845.54331,6710.611.33%
3 Months35.2347.4735.02541.61336,66511.2932.05%
6 Months36.4147.4730.7137.21358,36410.1127.77%
1 Year29.4147.4728.1835.69369,37517.1158.18%
3 Years22.2047.4722.2033.77420,46824.32109.55%
5 Years22.2047.4722.2033.77420,46824.32109.55%

ACA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 47.07 0.50 1.07% 46.97 47.28 46.70 260,111
Jan 15 2020 46.57 0.49 1.06% 45.88 47.00 45.85 268,195
Jan 14 2020 46.08 0.20 0.44% 45.61 46.285 45.25 244,384
Jan 13 2020 45.88 0.08 0.17% 45.93 46.13 45.12 204,531
Jan 10 2020 45.80 -0.36 -0.78% 45.99 46.56 44.79 368,424
Jan 09 2020 46.16 0.55 1.21% 45.75 46.33 45.67 312,133
Jan 08 2020 45.61 0.56 1.24% 45.02 45.74 44.99 459,327
Jan 07 2020 45.05 -0.41 -0.9% 45.28 45.62 44.71 199,743
Jan 06 2020 45.46 -0.24 -0.53% 45.26 45.61 45.12 241,388
Jan 03 2020 45.70 -0.11 -0.24% 45.54 45.98 45.13 317,220
Jan 02 2020 45.81 1.26 2.83% 44.78 45.87 44.52 625,056
Dec 31 2019 44.55 -0.09 -0.2% 44.47 45.00 44.40 371,764
Dec 30 2019 44.64 -0.26 -0.58% 44.81 44.89 44.18 240,543
Dec 27 2019 44.90 -0.19 -0.42% 45.28 45.3056 44.88 208,269
Dec 26 2019 45.09 -0.16 -0.35% 45.21 45.46 44.765 186,400
Dec 24 2019 45.25 0.13 0.29% 45.32 45.3799 44.97 76,078
Dec 23 2019 45.12 -0.10 -0.22% 45.37 45.37 44.8597 288,241
Dec 20 2019 45.22 -0.54 -1.18% 45.91 46.33 44.43 1,098,264
Dec 19 2019 45.76 0.78 1.73% 45.04 45.85 44.87 556,501
Dec 18 2019 44.98 0.64 1.44% 44.53 45.02 44.24 519,274
Dec 17 2019 44.34 0.34 0.77% 43.93 44.655 43.62 371,704
See More Historical Prices »


Your Recent History
NYSE
ACA
Arcosa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.