ACA

Arcosa Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arcosa Inc ACA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.26 2.63% 49.12 20:00:00
Open Price Low Price High Price Close Price Prev Close
47.14 46.34 49.38 49.12 47.86
more quote information »

ACA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.8352.8046.3450.09238,781-2.71-5.23%
1 Month51.9555.6846.3451.62173,503-2.83-5.45%
3 Months52.0758.9646.3453.34222,124-2.95-5.67%
6 Months53.0658.9646.3451.98231,766-3.94-7.43%
1 Year63.0168.4646.3456.66242,702-13.89-22.04%
3 Years28.6668.4628.1444.04304,71020.4671.39%
5 Years22.2068.4622.2041.99327,66726.92121.26%

ACA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 49.12 1.26 2.63% 47.14 49.38 46.34 184,812
Jan 21 2022 47.86 -0.59 -1.22% 48.43 49.76 47.48 186,609
Jan 20 2022 48.45 -2.45 -4.81% 51.15 51.52 48.37 275,789
Jan 19 2022 50.90 -1.74 -3.31% 52.75 52.80 50.415 223,215
Jan 18 2022 52.64 0.23 0.44% 51.83 52.72 51.32 269,512
Jan 14 2022 52.41 0.16 0.31% 51.73 52.46 51.565 265,664
Jan 13 2022 52.25 2.30 4.6% 50.31 52.26 50.08 247,373
Jan 12 2022 49.95 -0.67 -1.32% 50.76 51.0775 49.505 183,835
Jan 11 2022 50.62 -0.01 -0.02% 50.75 50.94 49.64 110,688
Jan 10 2022 50.63 -0.73 -1.42% 51.21 51.21 49.97 173,845
Jan 07 2022 51.36 -1.31 -2.49% 52.40 52.8773 51.31 170,366
Jan 06 2022 52.67 -0.67 -1.26% 53.34 53.67 52.375 116,579
Jan 05 2022 53.34 -1.61 -2.93% 54.78 55.68 53.25 113,204
Jan 04 2022 54.95 1.40 2.61% 54.00 55.38 53.62 155,724
Jan 03 2022 53.55 0.85 1.61% 53.24 54.27 52.66 178,776
Dec 31 2021 52.70 0.65 1.25% 51.94 52.92 51.81 159,235
Dec 30 2021 52.05 -0.89 -1.68% 52.77 53.40 52.01 147,699
Dec 29 2021 52.94 0.71 1.36% 52.25 53.35 51.92 120,911
Dec 28 2021 52.23 -0.40 -0.76% 52.54 52.89 52.07 84,838
Dec 27 2021 52.63 0.74 1.43% 51.95 52.66 51.2501 112,686
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.