Loading live market data…

Arcosa, Inc.

NYSE:ACA

$145.08 USD

$0.16 (0.11%)

Volume
882K
Average Volume
537.5K
Market Capitalization
$7.12B
P/E Ratio
31.96
Dividend Yield
0.14%
Price Target
$140.00
Year High
$146.92
Year Low
$81.91
Day High
—
Day Low
—
Payout Ratio
$0.04
Current Ratio
$2.31
Date Opening Price Closing Price %Chg Volume
2026-07-14 $145.49 $145.08 -0.28% 882K
2026-07-13 $145.05 $144.92 -0.09% 748.4K
2026-07-10 $145.03 $145.00 -0.02% 380.8K
2026-07-09 $145.50 $144.97 -0.36% 404.4K
2026-07-08 $144.61 $145.38 0.53% 685.33K
2026-07-07 $144.81 $144.75 -0.04% 545.15K
2026-07-06 $145.20 $145.38 0.12% 500.4K
2026-07-02 $145.01 $144.97 -0.03% 1.34M
2026-07-01 $144.88 $144.66 -0.15% 824.03K
2026-06-30 $144.99 $145.29 0.21% 522.7K
2026-06-29 $144.50 $144.62 0.08% 1.27M
2026-06-26 $144.60 $144.50 -0.07% 2.21M
2026-06-25 $144.30 $144.96 0.46% 1.96M
2026-06-24 $144.92 $144.34 -0.40% 1.7M
2026-06-23 $144.28 $144.92 0.44% 2.53M
2026-06-22 $145.00 $144.90 -0.07% 4.46M
2026-06-18 $135.63 $135.84 0.15% 686.82K
2026-06-17 $133.05 $133.13 0.06% 403.7K
2026-06-16 $129.74 $132.66 2.25% 279.91K
2026-06-15 $131.16 $128.44 -2.07% 263.31K
2026-06-12 $128.25 $129.51 0.98% 262.45K
2026-06-11 $124.78 $126.95 1.74% 273.64K
2026-06-10 $128.95 $122.85 -4.73% 293.14K
2026-06-09 $125.66 $127.34 1.34% 350.32K
2026-06-08 $123.29 $123.54 0.20% 300.9K
2026-06-05 $123.00 $122.49 -0.41% 241.3K
2026-06-04 $123.14 $124.04 0.73% 262.1K
2026-06-03 $121.94 $123.80 1.53% 328.4K
2026-06-02 $124.83 $122.85 -1.59% 226.21K
2026-06-01 $125.44 $124.64 -0.64% 248.6K
2026-05-29 $128.00 $126.75 -0.98% 215.2K
2026-05-28 $128.85 $127.14 -1.33% 247.4K
2026-05-27 $126.44 $126.74 0.24% 172.52K
2026-05-26 $123.67 $125.59 1.55% 290.4K
2026-05-22 $120.14 $120.75 0.51% 334.1K
2026-05-21 $118.66 $119.15 0.41% 250.75K
2026-05-20 $118.03 $120.24 1.87% 227.5K
2026-05-19 $120.96 $117.24 -3.08% 264.3K
2026-05-18 $124.70 $122.12 -2.07% 197.7K
2026-05-15 $128.13 $124.14 -3.11% 233.5K
2026-05-14 $130.53 $129.91 -0.47% 215.2K
2026-05-13 $127.50 $128.86 1.07% 208.9K
2026-05-12 $128.97 $127.55 -1.10% 301.8K
2026-05-11 $129.20 $129.60 0.31% 401.63K
2026-05-08 $128.78 $129.94 0.90% 249.6K
2026-05-07 $131.58 $128.04 -2.69% 279.2K
2026-05-06 $133.47 $131.39 -1.56% 351.9K
2026-05-05 $124.60 $131.25 5.34% 304.47K
2026-05-04 $124.50 $123.19 -1.05% 511.8K
2026-05-01 $119.56 $124.76 4.35% 560.9K
2026-04-30 $117.17 $126.47 7.94% 515.65K
2026-04-29 $118.01 $116.45 -1.32% 210.9K
2026-04-28 $120.24 $117.90 -1.95% 244.6K
2026-04-27 $119.23 $120.44 1.01% 316.84K
2026-04-24 $120.00 $119.44 -0.47% 220.34K
2026-04-23 $117.97 $120.19 1.88% 202.34K
2026-04-22 $115.55 $117.83 1.97% 235K
2026-04-21 $114.50 $114.43 -0.06% 281.63K
2026-04-20 $114.01 $114.44 0.38% 144.73K
2026-04-17 $113.18 $114.48 1.15% 480.42K
2026-04-16 $110.79 $110.79 0.00% 265.8K
2026-04-15 $114.46 $111.26 -2.80% 209K
2026-04-14 $114.53 $114.24 -0.25% 184.72K
2026-04-13 $112.43 $114.47 1.81% 240.5K
2026-04-10 $112.14 $111.60 -0.48% 207.9K
2026-04-09 $109.22 $112.01 2.55% 180.4K
2026-04-08 $110.89 $110.10 -0.71% 392.7K
2026-04-07 $105.68 $106.21 0.50% 236.05K
2026-04-06 $106.43 $106.28 -0.14% 271.6K
2026-04-02 $105.60 $107.70 1.99% 308.4K
2026-04-01 $107.01 $108.02 0.94% 316.5K
2026-03-31 $104.07 $106.14 1.99% 259.4K
2026-03-30 $103.64 $102.09 -1.50% 344.71K
2026-03-27 $105.32 $102.85 -2.35% 306K
2026-03-26 $105.18 $105.19 0.01% 318.6K
2026-03-25 $107.67 $106.72 -0.88% 216K
2026-03-24 $102.91 $105.99 2.99% 335.8K
2026-03-23 $104.31 $104.26 -0.05% 229.74K
2026-03-20 $102.52 $100.68 -1.79% 656.2K
2026-03-19 $102.29 $102.17 -0.12% 239.5K
2026-03-18 $104.57 $103.85 -0.69% 362.54K
2026-03-17 $107.04 $105.24 -1.68% 298.12K
2026-03-16 $107.31 $105.88 -1.33% 271K
2026-03-13 $107.76 $105.68 -1.93% 266.21K
2026-03-12 $108.22 $107.13 -1.01% 467.3K
2026-03-11 $107.91 $110.32 2.23% 404.7K
2026-03-10 $109.00 $108.24 -0.70% 420.81K
2026-03-09 $107.10 $109.93 2.64% 654.31K
2026-03-06 $107.99 $109.49 1.39% 467.81K
2026-03-05 $111.50 $111.28 -0.20% 527.1K