MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACA — Arcosa, Inc. Common Stock
NYSEArcosa, Inc. Common Stock
$146.50
+0.35(+0.24%)
- O
- 146.05
- H
- 146.61
- L
- 146.05
- V
- 616.51K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$146.50
Period Return+95.36%
Period High$146.92
Period Low$73.93
Avg Daily Volume374.9K
Total Trading Days365
ACA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $146.05 | $146.61 | $146.05 | $146.50 | +$0.35 | +0.24% | 616,505 | $146.46 | $146.05 $146.61 |
| Sep 30, 2026 | $146.15 | $146.28 | $146.05 | $146.15 | +$0.15 | +0.10% | 672,625 | $146.18 | $146.05 $146.28 |
| Sep 29, 2026 | $146.55 | $146.64 | $146.00 | $146.00 | $-0.53 | -0.36% | 1,005,116 | $146.17 | $146.00 $146.64 |
| Sep 28, 2026 | $146.52 | $146.70 | $146.31 | $146.53 | $-0.09 | -0.06% | 1,170,749 | $146.47 | $146.31 $146.70 |
| Sep 25, 2026 | $146.70 | $146.76 | $146.42 | $146.62 | +$0.10 | +0.07% | 492,253 | $146.62 | $146.42 $146.76 |
| Sep 24, 2026 | $146.52 | $146.74 | $146.36 | $146.52 | +$0.02 | +0.01% | 768,131 | $146.55 | $146.36 $146.74 |
| Sep 23, 2026 | $146.45 | $146.82 | $146.27 | $146.50 | $-0.10 | -0.07% | 642,130 | $146.60 | $146.27 $146.82 |
| Sep 22, 2026 | $146.44 | $146.77 | $146.06 | $146.60 | +$0.38 | +0.26% | 1,050,042 | $146.48 | $146.06 $146.77 |
| Sep 21, 2026 | $146.48 | $146.50 | $146.00 | $146.22 | +$0.38 | +0.26% | 522,038 | $146.28 | $146.00 $146.50 |
| Sep 18, 2026 | $145.45 | $145.84 | $145.45 | $145.84 | +$0.39 | +0.27% | 1,247,363 | $145.72 | $145.45 $145.84 |
| Sep 17, 2026 | $145.60 | $145.64 | $145.41 | $145.45 | +$0.31 | +0.21% | 718,747 | $145.51 | $145.41 $145.64 |
| Sep 16, 2026 | $145.27 | $145.45 | $145.10 | $145.14 | $-0.01 | -0.01% | 753,115 | $145.24 | $145.10 $145.45 |
| Sep 15, 2026 | $145.12 | $145.29 | $145.06 | $145.15 | +$0.00 | +0.00% | 481,676 | $145.15 | $145.06 $145.29 |
| Sep 14, 2026 | $145.20 | $145.28 | $145.05 | $145.15 | +$0.15 | +0.10% | 638,394 | $145.14 | $145.05 $145.28 |
| Sep 11, 2026 | $145.48 | $145.60 | $145.00 | $145.00 | $-0.25 | -0.17% | 639,062 | $145.28 | $145.00 $145.60 |
| Sep 10, 2026 | $145.40 | $145.50 | $145.19 | $145.25 | $-0.14 | -0.10% | 974,291 | $145.30 | $145.19 $145.50 |
| Sep 9, 2026 | $145.57 | $145.70 | $145.39 | $145.39 | $-0.26 | -0.18% | 659,742 | $145.55 | $145.39 $145.70 |
| Sep 8, 2026 | $145.52 | $145.77 | $145.50 | $145.65 | +$0.20 | +0.14% | 509,892 | $145.66 | $145.50 $145.77 |
| Sep 4, 2026 | $145.56 | $145.65 | $145.45 | $145.45 | $-0.03 | -0.02% | 755,671 | $145.54 | $145.45 $145.65 |
| Sep 3, 2026 | $145.60 | $145.67 | $145.48 | $145.48 | +$0.03 | +0.02% | 611,054 | $145.53 | $145.48 $145.67 |
| Sep 2, 2026 | $145.40 | $145.60 | $145.40 | $145.45 | $-0.03 | -0.02% | 499,339 | $145.50 | $145.40 $145.60 |
| Sep 1, 2026 | $145.26 | $145.50 | $145.26 | $145.48 | +$0.18 | +0.12% | 523,116 | $145.43 | $145.26 $145.50 |
| Aug 31, 2026 | $145.26 | $145.50 | $145.26 | $145.30 | +$0.02 | +0.01% | 582,688 | $145.33 | $145.26 $145.50 |
| Aug 28, 2026 | $145.45 | $145.50 | $145.25 | $145.28 | $-0.21 | -0.14% | 484,093 | $145.32 | $145.25 $145.50 |
| Aug 27, 2026 | $145.35 | $145.55 | $145.34 | $145.49 | +$0.23 | +0.16% | 397,571 | $145.43 | $145.34 $145.55 |
| Aug 26, 2026 | $145.35 | $145.56 | $145.26 | $145.26 | +$0.01 | +0.01% | 413,788 | $145.41 | $145.26 $145.56 |
| Aug 25, 2026 | $145.47 | $145.47 | $145.25 | $145.25 | $-0.02 | -0.01% | 637,969 | $145.35 | $145.25 $145.47 |
| Aug 24, 2026 | $145.21 | $145.39 | $145.17 | $145.27 | +$0.37 | +0.26% | 466,875 | $145.26 | $145.17 $145.39 |
| Aug 21, 2026 | $145.41 | $145.50 | $144.90 | $144.90 | $-0.50 | -0.34% | 663,778 | $145.14 | $144.90 $145.50 |
| Aug 20, 2026 | $145.13 | $145.50 | $145.13 | $145.40 | +$0.15 | +0.10% | 303,309 | $145.37 | $145.13 $145.50 |