Arcosa (ACA) Stock Chart & Stock Price History → Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad) Free ACA Stock Alerts $87.18 -0.06 (-0.07%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipShort InterestSustainabilityTrends Arcosa Stock Price Performance5 Day Performance+1.87%1 Month Performance+12.72%3 Month Performance+6.71%6 Month Performance+19.47%Year-To-Date Performance+5.49%1 Year Performance+29.64% Receive ACA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Arcosa and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsWARNING about the death of the U.S. dollar…Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)Get Colonial Metals' new Precious Metals Investment Guide. ACA Stock Chart for Tuesday, May, 28, 2024 ACA Chart by TradingView Arcosa Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$87.24$87.24$87.41$85.62219,600 shs$4.24 billion05/24/2024$85.58$87.30+2.01%$87.40$85.62219,618 shs$4.24 billion05/23/2024$85.41$85.58+0.20%$87.10$84.90377,854 shs$4.16 billion05/22/2024$86.29$85.41-1.02%$86.55$85.15169,781 shs$4.15 billion05/21/2024$86.18$86.29+0.13%$86.43$85.39199,255 shs$4.19 billion05/20/2024$86.57$86.18-0.45%$87.32$86.04128,456 shs$4.19 billion Get the Latest News and Ratings for ACA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Arcosa and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$86.82$86.57-0.29%$87.20$86.09202,001 shs$4.21 billion05/16/2024$89.22$86.82-2.69%$89.00$86.60163,444 shs$4.22 billion05/15/2024$87.43$89.22+2.05%$89.44$88.00156,629 shs$4.33 billion05/14/2024$87.65$87.43-0.25%$88.96$86.59156,526 shs$4.25 billion05/13/2024$88.31$87.65-0.75%$89.00$87.51108,494 shs$4.26 billion05/10/2024$88.15$88.27+0.14%$88.44$87.25126,764 shs$4.29 billion05/09/2024$87.58$88.15+0.65%$88.87$87.67173,361 shs$4.28 billion05/08/2024$87.85$87.58-0.31%$87.95$86.32174,263 shs$4.25 billion05/07/2024$87.01$87.85+0.97%$89.17$87.26310,563 shs$4.27 billion05/06/2024$85.33$87.01+1.97%$87.42$85.29389,620 shs$4.23 billion05/03/2024$77.60$85.36+10.00%$86.48$79.19560,748 shs$4.15 billion05/02/2024$76.40$77.60+1.57%$77.83$75.54260,372 shs$3.77 billion05/01/2024$76.02$76.40+0.50%$77.71$75.83278,067 shs$3.71 billion04/30/2024$78.22$76.02-2.81%$77.89$75.99168,832 shs$3.69 billion04/29/2024$77.34$78.22+1.14%$78.27$77.11226,948 shs$3.80 billion04/26/2024$76.70$77.34+0.83%$77.92$76.40168,834 shs$3.76 billion04/25/2024$76.92$76.70-0.29%$76.72$75.30200,343 shs$3.72 billion04/24/2024$77.64$76.92-0.93%$77.82$75.60226,298 shs$3.74 billion04/23/2024$76.06$77.64+2.08%$77.91$76.26485,304 shs$3.77 billion04/22/2024$75.88$76.06+0.24%$76.91$75.91464,306 shs$3.69 billion04/19/2024$75.78$75.88+0.13%$76.81$75.06464,664 shs$3.68 billion04/18/2024$76.87$75.78-1.42%$77.41$75.15320,198 shs$3.68 billion04/17/2024$78.95$76.87-2.63%$79.68$76.46262,405 shs$3.73 billion04/16/2024$80.28$78.95-1.66%$80.02$78.81237,191 shs$3.83 billion04/15/2024$80.58$80.28-0.37%$81.64$79.82118,301 shs$3.90 billion04/12/2024$82.07$80.59-1.80%$81.41$80.28190,503 shs$3.91 billion04/11/2024$81.43$82.07+0.79%$82.64$81.30162,877 shs$3.99 billion04/10/2024$83.59$81.43-2.58%$82.17$80.58171,330 shs$3.95 billion04/09/2024$84.05$83.59-0.55%$84.23$82.60143,113 shs$4.06 billion04/08/2024$83.62$84.05+0.51%$84.62$83.75148,829 shs$4.08 billion04/05/2024$82.06$83.61+1.89%$83.65$82.43317,713 shs$4.06 billion04/04/2024$83.60$82.06-1.84%$84.58$82.06471,758 shs$3.98 billion04/03/2024$83.12$83.60+0.58%$84.12$82.72205,732 shs$4.06 billion04/02/2024$84.20$83.12-1.28%$83.36$81.98241,899 shs$4.04 billionBanking Apocalypse Ahead: Secure Your Savings Today! (Ad)During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.See what it is here!04/01/2024$85.86$84.20-1.94%$85.49$84.11162,825 shs$4.09 billion03/29/2024$85.79$85.86+0.08%$86.83$85.31219,929 shs$4.17 billion03/28/2024$86.00$85.79-0.24%$86.83$85.31219,929 shs$4.17 billion03/27/2024$84.66$86.00+1.59%$86.21$85.30138,272 shs$4.18 billion03/26/2024$84.13$84.66+0.63%$85.10$84.51128,890 shs$4.11 billion03/25/2024$84.58$84.13-0.54%$84.80$84.06143,805 shs$4.09 billion03/22/2024$85.18$84.58-0.70%$85.67$84.04109,921 shs$4.11 billion03/21/2024$83.51$85.18+2.00%$85.32$83.78187,221 shs$4.14 billion03/20/2024$82.10$83.51+1.72%$83.70$81.85206,723 shs$4.06 billion03/19/2024$80.72$82.10+1.71%$82.47$80.76115,057 shs$3.99 billion03/18/2024$81.60$80.72-1.08%$82.19$80.52155,911 shs$3.92 billion03/15/2024$80.88$81.58+0.87%$82.63$80.87462,021 shs$3.96 billion03/14/2024$82.25$80.88-1.67%$82.40$80.14173,110 shs$3.93 billion03/13/2024$82.93$82.25-0.82%$83.56$82.09169,055 shs$3.99 billion03/12/2024$83.86$82.93-1.11%$83.61$82.49152,271 shs$4.03 billion03/11/2024$84.72$83.86-1.02%$84.77$83.60160,209 shs$4.07 billion03/08/2024$85.71$84.72-1.16%$86.69$84.54214,126 shs$4.11 billion03/07/2024$83.49$85.71+2.66%$85.71$84.01172,309 shs$4.16 billion03/06/2024$83.16$83.49+0.40%$83.95$82.98184,471 shs$4.05 billion03/05/2024$84.85$83.16-1.99%$85.22$82.48223,679 shs$4.04 billion03/04/2024$83.45$84.85+1.68%$85.08$83.45252,105 shs$4.12 billion03/01/2024$83.00$83.43+0.52%$83.75$82.39222,834 shs$4.05 billion02/29/2024$81.70$83.00+1.59%$83.10$80.98271,493 shs$4.03 billion02/28/2024$82.08$81.70-0.46%$82.49$81.57148,822 shs$3.97 billion02/27/2024$81.19$82.08+1.10%$82.60$81.39220,587 shs$4.00 billion Related Companies: KNF Stock Price Chart STRL Stock Price Chart SKY Stock Price Chart RYN Stock Price Chart DY Stock Price Chart GTES Stock Price Chart TPH Stock Price Chart MHO Stock Price Chart PCH Stock Price Chart AWI Stock Price Chart Receive ACA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Arcosa and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ACA) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestThe #1 Crypto for AIWeiss RatingsElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Arcosa, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.