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
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
more quote information »

ACA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.7547.6545.0746.42248,5010.240.51%
1 Month52.8254.7645.0750.13184,189-5.83-11.04%
3 Months57.3058.3945.0752.86205,556-10.31-17.99%
6 Months51.9559.8243.4252.42228,767-4.96-9.55%
1 Year58.3060.4743.4252.50232,460-11.31-19.4%
3 Years36.5668.4628.1446.68293,53010.4328.53%
5 Years22.2068.4622.2042.98318,26724.79111.67%

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
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.