Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Arcosa Inc | ACA | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.96 | 2.09% | 46.99 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 46.27 | 46.25 | 47.65 | 46.99 | 46.03 |
ACA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.75 | 47.65 | 45.07 | 46.42 | 248,501 | 0.24 | 0.51% |
| 1 Month | 52.82 | 54.76 | 45.07 | 50.13 | 184,189 | -5.83 | -11.04% |
| 3 Months | 57.30 | 58.39 | 45.07 | 52.86 | 205,556 | -10.31 | -17.99% |
| 6 Months | 51.95 | 59.82 | 43.42 | 52.42 | 228,767 | -4.96 | -9.55% |
| 1 Year | 58.30 | 60.47 | 43.42 | 52.50 | 232,460 | -11.31 | -19.4% |
| 3 Years | 36.56 | 68.46 | 28.14 | 46.68 | 293,530 | 10.43 | 28.53% |
| 5 Years | 22.20 | 68.46 | 22.20 | 42.98 | 318,267 | 24.79 | 111.67% |
ACA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2022 | 46.99 | 0.96 | 2.09% | 46.27 | 47.65 | 46.25 | 586,025 |
| Jun 23 2022 | 46.03 | -0.27 | -0.58% | 46.14 | 46.60 | 45.07 | 166,179 |
| Jun 22 2022 | 46.30 | -0.60 | -1.28% | 46.36 | 46.75 | 45.92 | 166,216 |
| Jun 21 2022 | 46.90 | 0.54 | 1.16% | 47.08 | 47.565 | 46.175 | 223,032 |
| Jun 17 2022 | 46.36 | 0.93 | 2.05% | 46.75 | 47.23 | 45.61 | 438,578 |
| Jun 16 2022 | 45.43 | -4.65 | -9.29% | 49.19 | 49.275 | 45.35 | 343,665 |
| Jun 15 2022 | 50.08 | -0.08 | -0.16% | 50.67 | 50.93 | 49.49 | 178,556 |
| Jun 14 2022 | 50.16 | -0.11 | -0.22% | 50.18 | 50.725 | 49.40 | 135,978 |
| Jun 13 2022 | 50.27 | -2.35 | -4.47% | 51.02 | 51.61 | 49.93 | 195,390 |
| Jun 10 2022 | 52.62 | -1.16 | -2.16% | 52.94 | 53.27 | 52.22 | 108,734 |
| Jun 09 2022 | 53.78 | 0.17 | 0.32% | 53.33 | 54.76 | 53.22 | 169,385 |
| Jun 08 2022 | 53.61 | -0.80 | -1.47% | 54.26 | 54.45 | 53.21 | 101,116 |
| Jun 07 2022 | 54.41 | -0.18 | -0.33% | 54.05 | 54.50 | 53.6503 | 106,140 |
| Jun 06 2022 | 54.59 | 1.26 | 2.36% | 53.92 | 54.60 | 53.47 | 190,894 |
| Jun 03 2022 | 53.33 | -0.38 | -0.71% | 53.50 | 53.50 | 52.715 | 112,025 |
| Jun 02 2022 | 53.71 | 0.80 | 1.51% | 52.81 | 53.99 | 52.56 | 135,545 |
| Jun 01 2022 | 52.91 | 0.04 | 0.08% | 53.14 | 53.22 | 52.00 | 114,289 |
| May 31 2022 | 52.87 | -1.60 | -2.94% | 53.83 | 54.44 | 52.69 | 177,144 |
| May 30 2022 | 54.47 | 0.00 | 0.0% | 54.47 | 54.47 | 54.47 | 0 |
| May 27 2022 | 54.47 | 1.88 | 3.57% | 52.82 | 54.47 | 52.82 | 252,543 |
| May 26 2022 | 52.59 | 0.66 | 1.27% | 52.58 | 52.99 | 52.29 | 111,892 |