ACA

Arcosa Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
1.44 2.72% 54.38 14:52:45
Open Price Low Price High Price Close Price Previous Close
53.41 53.14 54.48 52.94
more quote information »

ACA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week52.2955.7151.7053.99259,3272.094.0%
1 Month47.5655.7144.857250.14271,1946.8214.34%
3 Months46.3055.7141.7347.41268,7158.0817.45%
6 Months37.2255.7136.8544.53271,51717.1646.1%
1 Year38.2855.7128.1441.99314,92916.1042.06%
3 Years22.2055.7122.2036.53373,30132.18144.95%
5 Years22.2055.7122.2036.53373,30132.18144.95%

ACA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2020 52.94 -1.32 -2.43% 53.69 54.72 52.63 254,640
Nov 19 2020 54.26 -0.28 -0.51% 53.29 54.26 53.04 244,547
Nov 18 2020 54.54 0.13 0.24% 54.62 55.71 53.75 407,856
Nov 17 2020 54.41 0.96 1.8% 53.06 54.47 52.235 198,752
Nov 16 2020 53.45 2.42 4.74% 52.29 53.56 51.70 190,840
Nov 13 2020 51.03 0.76 1.51% 50.88 52.22 50.715 189,626
Nov 12 2020 50.27 -2.57 -4.86% 52.38 53.28 49.22 281,596
Nov 11 2020 52.84 -1.71 -3.13% 54.72 54.72 52.30 264,616
Nov 10 2020 54.55 3.86 7.61% 51.36 54.69 51.11 366,729
Nov 09 2020 50.69 1.42 2.88% 52.00 54.77 50.46 367,128
Nov 06 2020 49.27 -0.83 -1.66% 50.34 50.84 49.15 298,346
Nov 05 2020 50.10 2.80 5.92% 47.53 50.44 47.34 261,576
Nov 04 2020 47.30 -0.56 -1.17% 46.91 48.25 45.22 412,248
Nov 03 2020 47.86 0.97 2.07% 47.58 48.645 46.96 232,184
Nov 02 2020 46.89 0.72 1.56% 46.78 47.385 46.31 318,739
Oct 30 2020 46.17 0.65 1.43% 44.99 46.74 44.99 255,648
Oct 29 2020 45.52 0.53 1.18% 44.97 46.845 44.8572 251,044
Oct 28 2020 44.99 -1.04 -2.26% 45.03 45.655 44.86 176,913
Oct 27 2020 46.03 -0.72 -1.54% 46.60 47.30 45.97 136,063
Oct 26 2020 46.75 -1.38 -2.87% 47.56 47.9988 46.165 314,794
Oct 23 2020 48.13 -0.72 -1.47% 49.05 49.62 48.07 237,192
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.