Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	65.79	64.67	65.0	65.05	199800.0	65.05
2021-02-12	64.59	63.11	63.11	64.57	133800.0	64.57
2021-02-11	64.09	62.49	62.79	63.56	276600.0	63.56
2021-02-10	62.96	61.58	62.16	62.46	216000.0	62.46
2021-02-09	62.28	60.31	61.6	61.73	257800.0	61.73
2021-02-08	62.25	61.14	61.9	61.76	277000.0	61.76
2021-02-05	61.79	60.65	61.77	61.53	240800.0	61.53
2021-02-04	60.92	59.59	60.12	60.92	135300.0	60.92
2021-02-03	60.1	58.95	59.93	60.0	159400.0	60.0
2021-02-02	60.32	58.05	59.17	60.08	185400.0	60.08
2021-02-01	58.45	55.7	56.27	58.06	284200.0	58.06
2021-01-29	57.63	55.33	57.25	55.79	296500.0	55.79
2021-01-28	58.5	57.15	58.38	57.44	162500.0	57.44
2021-01-27	58.86	55.99	58.54	57.32	279300.0	57.32
2021-01-26	61.7	59.57	61.7	60.29	150200.0	60.29
2021-01-25	63.01	60.33	63.01	61.39	177800.0	61.39
2021-01-22	62.48	60.63	61.06	62.48	199900.0	62.48
2021-01-21	62.29	61.58	62.27	61.76	205900.0	61.76
2021-01-20	62.24	60.45	61.92	62.01	232900.0	62.01
2021-01-19	63.68	61.65	63.68	61.96	220900.0	61.96
2021-01-15	63.4	62.01	62.86	63.14	295500.0	63.14
2021-01-14	64.11	62.35	62.81	64.0	329700.0	64.0
2021-01-13	62.9	60.86	61.76	62.5	342300.0	62.45
2021-01-12	61.66	60.79	61.1	61.66	380300.0	61.61
2021-01-11	61.36	60.31	60.31	60.98	254300.0	60.93
2021-01-08	61.36	60.43	61.36	61.0	661000.0	60.95
2021-01-07	62.13	60.31	60.62	61.0	328200.0	60.95
2021-01-06	61.66	55.65	55.89	60.57	559800.0	60.52
2021-01-05	56.65	53.8	53.95	54.48	327800.0	54.44
2021-01-04	55.63	53.6	54.67	53.89	271300.0	53.85
2020-12-31	55.36	54.18	54.65	54.93	125500.0	54.89
2020-12-30	54.99	54.04	54.18	54.71	166600.0	54.67
2020-12-29	55.8	53.86	55.25	53.9	161600.0	53.86
2020-12-28	55.72	54.49	54.91	55.22	234500.0	55.18
2020-12-24	54.44	53.87	54.31	54.28	49700.0	54.24
2020-12-23	55.05	53.62	54.69	54.54	235300.0	54.5
2020-12-22	54.65	53.32	53.65	54.17	138100.0	54.13
2020-12-21	54.22	52.19	52.86	53.84	254300.0	53.8
2020-12-18	55.79	53.28	55.13	53.98	1363300.0	53.94
2020-12-17	55.15	53.65	54.62	54.91	199500.0	54.87
2020-12-16	55.05	53.97	54.8	54.35	198300.0	54.31
2020-12-15	54.35	52.56	52.86	54.23	201400.0	54.19
2020-12-14	55.06	52.79	55.06	52.92	253600.0	52.88
2020-12-11	54.99	54.08	54.25	54.39	89800.0	54.35
2020-12-10	55.12	54.15	54.64	54.74	169500.0	54.7
2020-12-09	55.87	54.5	55.12	54.99	176100.0	54.95
2020-12-08	54.9	54.05	54.2	54.51	226300.0	54.47
2020-12-07	54.95	53.67	54.59	54.73	228300.0	54.69
2020-12-04	54.87	53.43	53.43	54.75	215500.0	54.71
2020-12-03	53.54	52.47	53.36	52.71	119200.0	52.67
2020-12-02	53.39	52.44	53.03	53.04	155200.0	53.0
2020-12-01	53.43	52.24	53.0	52.89	254200.0	52.85
2020-11-30	53.76	51.41	53.76	51.89	296200.0	51.85
2020-11-27	54.54	53.45	53.65	54.42	83300.0	54.38
2020-11-25	55.45	53.56	55.45	53.71	238900.0	53.67
2020-11-24	57.26	54.32	55.28	56.0	319800.0	55.96
2020-11-23	54.88	53.14	53.41	54.79	232100.0	54.75
2020-11-20	54.72	52.63	53.69	52.94	254600.0	52.9
2020-11-19	54.26	53.04	53.29	54.26	244500.0	54.22
2020-11-18	55.71	53.75	54.62	54.54	407900.0	54.5
2020-11-17	54.47	52.24	53.06	54.41	198800.0	54.37
2020-11-16	53.56	51.7	52.29	53.45	190800.0	53.41
2020-11-13	52.22	50.72	50.88	51.03	189600.0	50.99
2020-11-12	53.28	49.22	52.38	50.27	281600.0	50.23
2020-11-11	54.72	52.3	54.72	52.84	264600.0	52.8
2020-11-10	54.69	51.22	51.36	54.55	366700.0	54.51
2020-11-09	54.77	50.46	53.17	50.69	367100.0	50.65
2020-11-06	50.84	49.15	50.34	49.27	298300.0	49.23
2020-11-05	50.44	47.34	47.53	50.1	261600.0	50.06
2020-11-04	48.25	45.22	46.91	47.3	412400.0	47.26
2020-11-03	48.65	46.96	47.58	47.86	232700.0	47.82
2020-11-02	47.38	46.31	46.78	46.89	318700.0	46.85
2020-10-30	46.74	44.99	44.99	46.17	255600.0	46.13
2020-10-29	46.85	44.86	44.97	45.52	251100.0	45.48
2020-10-28	45.65	44.86	45.03	44.99	176900.0	44.95
2020-10-27	47.3	45.97	46.6	46.03	136100.0	45.99
2020-10-26	48.0	46.17	47.56	46.75	314800.0	46.71
2020-10-23	49.56	48.07	49.05	48.13	237200.0	48.09
2020-10-22	49.02	47.56	48.95	48.85	231000.0	48.81
2020-10-21	51.49	48.6	48.79	48.81	787500.0	48.77
2020-10-20	49.82	48.0	48.35	48.71	268600.0	48.67
2020-10-19	49.06	47.32	48.69	47.94	253500.0	47.9
2020-10-16	48.69	47.91	47.97	48.4	139700.0	48.36
2020-10-15	48.38	46.1	46.17	48.27	158900.0	48.23
2020-10-14	47.82	46.93	47.63	46.95	153400.0	46.91
2020-10-13	48.53	47.27	48.49	47.5	187400.0	47.41
2020-10-12	49.39	46.89	46.89	49.05	242700.0	48.96
2020-10-09	47.4	46.54	47.0	46.77	185100.0	46.68
2020-10-08	46.9	46.02	46.67	46.72	211100.0	46.63
2020-10-07	46.95	45.58	46.0	46.26	273900.0	46.17
2020-10-06	46.97	45.5	45.85	45.58	338700.0	45.5
2020-10-05	46.26	45.12	45.12	45.63	145400.0	45.55
2020-10-02	45.16	43.14	43.19	44.84	173000.0	44.76
2020-10-01	44.91	43.99	44.23	44.18	197900.0	44.1
2020-09-30	45.42	43.97	44.45	44.09	308900.0	44.01
2020-09-29	44.75	43.67	44.25	44.32	156000.0	44.24
2020-09-28	44.68	43.92	43.92	44.27	177500.0	44.19
2020-09-25	43.65	42.71	42.85	43.38	169400.0	43.3
2020-09-24	43.89	42.62	43.2	43.2	269400.0	43.12
2020-09-23	45.1	42.94	44.56	42.99	328500.0	42.91
2020-09-22	45.1	44.16	44.16	44.47	320700.0	44.39
2020-09-21	44.79	41.73	44.5	43.95	520700.0	43.87
2020-09-18	46.25	44.86	46.05	45.4	843400.0	45.32
2020-09-17	46.19	44.8	44.8	45.76	258800.0	45.68
2020-09-16	45.49	44.51	44.61	45.3	243900.0	45.22
2020-09-15	44.58	42.87	43.92	44.52	261900.0	44.44
2020-09-14	44.79	43.15	44.79	43.65	178800.0	43.57
2020-09-11	45.06	43.76	44.64	44.46	222700.0	44.38
2020-09-10	46.96	44.5	46.59	44.58	281500.0	44.5
2020-09-09	47.07	45.78	46.88	46.61	346100.0	46.52
2020-09-08	47.88	46.48	47.88	46.59	277700.0	46.5
2020-09-04	48.64	47.39	47.7	48.08	214100.0	47.99
2020-09-03	47.94	46.69	47.94	47.35	272800.0	47.26
2020-09-02	47.88	46.75	47.18	47.82	152000.0	47.73
2020-09-01	47.17	45.88	45.98	47.14	173600.0	47.05
2020-08-31	47.0	46.19	46.3	46.29	273900.0	46.2
2020-08-28	46.64	46.08	46.55	46.5	174300.0	46.41
2020-08-27	46.65	45.98	45.98	46.45	138400.0	46.36
2020-08-26	46.18	45.36	45.78	45.62	193700.0	45.54
2020-08-25	46.29	45.69	46.23	46.0	135900.0	45.91
2020-08-24	46.0	45.4	45.89	45.96	136700.0	45.87
2020-08-21	45.32	44.4	44.65	45.32	271500.0	45.24
2020-08-20	45.52	44.85	45.02	45.06	156700.0	44.98
2020-08-19	46.81	45.2	45.2	45.68	240000.0	45.6
2020-08-18	45.79	44.99	45.5	45.18	254600.0	45.1
2020-08-17	45.66	45.06	45.34	45.48	182000.0	45.4
2020-08-14	45.57	44.24	44.24	45.12	132100.0	45.04
2020-08-13	45.62	44.68	45.15	44.92	139900.0	44.84
2020-08-12	46.51	45.11	46.49	45.62	156800.0	45.54
2020-08-11	47.03	45.7	46.79	45.87	248600.0	45.79
2020-08-10	46.92	45.9	45.9	46.16	283300.0	46.07
2020-08-07	45.83	43.9	43.9	45.75	211000.0	45.67
2020-08-06	44.84	43.78	44.51	44.18	202000.0	44.1
2020-08-05	44.46	43.47	43.47	44.45	273500.0	44.37
2020-08-04	43.17	42.08	42.24	42.96	310200.0	42.88
2020-08-03	43.04	42.0	42.86	42.38	519400.0	42.3
2020-07-31	42.55	40.44	42.55	42.22	446000.0	42.14
2020-07-30	42.51	41.82	42.25	42.09	204000.0	42.01
2020-07-29	43.08	42.0	42.45	43.0	207500.0	42.92
2020-07-28	42.48	41.74	41.83	41.99	258800.0	41.91
2020-07-27	42.22	41.16	41.54	42.13	116500.0	42.05
2020-07-24	42.72	41.52	42.56	41.6	174000.0	41.52
2020-07-23	43.23	42.36	42.8	42.67	200500.0	42.59
2020-07-22	43.81	42.76	42.92	43.15	240200.0	43.07
2020-07-21	43.99	42.7	42.83	43.29	169800.0	43.21
2020-07-20	42.96	42.0	42.42	42.43	160100.0	42.35
2020-07-17	43.64	42.45	43.32	42.85	188500.0	42.77
2020-07-16	43.98	42.38	42.47	43.28	299200.0	43.2
2020-07-15	43.35	41.93	42.52	42.75	310800.0	42.67
2020-07-14	41.37	39.66	39.93	41.37	204400.0	41.29
2020-07-13	41.07	38.81	39.47	39.95	289100.0	39.83
2020-07-10	39.02	37.51	37.81	38.99	174700.0	38.87
2020-07-09	39.53	37.25	38.98	37.66	304600.0	37.54
2020-07-08	39.82	38.03	39.7	39.34	271100.0	39.22
2020-07-07	41.01	39.67	40.76	39.87	230600.0	39.75
2020-07-06	42.3	40.76	42.1	41.2	124400.0	41.07
2020-07-02	42.53	41.13	42.02	41.34	190600.0	41.21
2020-07-01	42.66	41.02	42.3	41.1	178600.0	40.97
2020-06-30	42.5	41.13	41.13	42.2	250400.0	42.07
2020-06-29	42.04	39.78	39.78	41.61	200400.0	41.48
2020-06-26	40.29	38.86	40.29	39.41	450800.0	39.29
2020-06-25	40.44	39.28	39.75	40.32	310900.0	40.19
2020-06-24	41.75	40.18	41.36	40.24	228100.0	40.12
2020-06-23	42.34	41.6	41.96	42.0	294000.0	41.87
2020-06-22	41.52	39.99	40.63	41.44	246100.0	41.31
2020-06-19	41.89	40.57	41.49	40.83	477300.0	40.7
2020-06-18	42.07	40.78	41.03	41.68	227800.0	41.55
2020-06-17	43.7	41.29	43.7	41.47	323800.0	41.34
2020-06-16	44.42	42.94	43.17	43.28	420000.0	43.15
2020-06-15	41.11	37.93	37.93	41.09	270600.0	40.96
2020-06-12	41.2	38.38	41.2	39.59	430400.0	39.47
2020-06-11	41.08	39.15	40.39	39.27	473100.0	39.15
2020-06-10	43.75	42.14	43.58	42.31	337500.0	42.18
2020-06-09	44.49	43.21	44.32	43.61	327900.0	43.47
2020-06-08	45.57	43.92	44.51	45.22	291900.0	45.08
2020-06-05	45.87	43.28	44.45	45.03	531000.0	44.89
2020-06-04	43.16	40.81	41.12	42.6	808500.0	42.47
2020-06-03	41.64	40.06	40.26	41.62	387600.0	41.49
2020-06-02	39.46	37.89	38.27	39.36	232800.0	39.24
2020-06-01	38.76	37.74	38.28	37.76	278000.0	37.64
2020-05-29	38.25	36.94	37.63	38.17	504000.0	38.05
2020-05-28	40.05	38.05	40.0	38.28	220700.0	38.16
2020-05-27	39.86	38.28	39.32	39.75	382400.0	39.63
2020-05-26	38.75	36.85	37.22	38.18	409000.0	38.06
2020-05-22	35.99	35.06	35.58	35.72	249200.0	35.61
2020-05-21	35.77	35.0	35.25	35.55	354700.0	35.44
2020-05-20	35.67	34.32	34.82	35.25	237300.0	35.14
2020-05-19	34.44	33.4	33.97	33.76	414200.0	33.66
2020-05-18	34.66	33.21	33.88	33.97	448500.0	33.86
2020-05-15	32.42	31.58	32.03	32.3	227000.0	32.2
2020-05-14	32.38	31.03	32.0	32.18	318200.0	32.08
2020-05-13	33.08	31.84	32.54	32.27	434600.0	32.17
2020-05-12	33.91	32.74	33.91	32.89	378300.0	32.79
2020-05-11	33.9	31.79	31.93	33.65	334900.0	33.55
2020-05-08	33.74	32.09	33.3	32.61	841300.0	32.51
2020-05-07	34.13	31.85	33.01	32.45	534100.0	32.35
2020-05-06	34.82	32.46	34.3	32.84	257600.0	32.74
2020-05-05	36.34	34.21	35.45	34.32	287700.0	34.21
2020-05-04	34.95	34.05	34.61	34.8	437400.0	34.69
2020-05-01	36.5	33.25	36.37	35.23	541900.0	35.12
2020-04-30	38.42	36.72	37.34	37.27	383400.0	37.15
2020-04-29	42.78	37.12	42.17	38.07	774200.0	37.95
2020-04-28	40.95	39.5	40.59	39.72	324700.0	39.6
2020-04-27	39.68	38.3	38.3	39.36	269200.0	39.24
2020-04-24	38.75	37.61	38.75	38.29	256000.0	38.17
2020-04-23	39.36	37.77	38.08	38.32	374300.0	38.2
2020-04-22	39.25	37.71	38.9	37.9	265300.0	37.78
2020-04-21	39.96	37.51	38.92	37.6	390200.0	37.48
2020-04-20	40.9	38.78	38.86	39.94	360300.0	39.82
2020-04-17	41.41	38.8	38.8	41.38	378800.0	41.25
2020-04-16	39.84	37.19	39.01	37.94	379800.0	37.82
2020-04-15	40.21	38.71	39.29	39.22	315900.0	39.1
2020-04-14	42.36	40.07	41.61	41.0	330200.0	40.87
2020-04-13	41.5	40.02	41.5	40.53	302200.0	40.35
2020-04-09	42.1	40.25	40.76	41.5	402900.0	41.32
2020-04-08	40.55	37.64	38.5	39.75	371100.0	39.58
2020-04-07	42.47	36.43	41.58	37.81	531600.0	37.65
2020-04-06	40.64	38.12	39.11	40.26	344600.0	40.09
2020-04-03	37.88	36.04	36.04	37.5	348500.0	37.34
2020-04-02	38.2	36.0	37.35	36.6	354500.0	36.44
2020-04-01	38.55	36.44	37.63	37.4	496400.0	37.24
2020-03-31	39.9	38.01	38.81	39.74	517400.0	39.57
2020-03-30	38.83	35.77	36.48	38.66	346200.0	38.49
2020-03-27	39.4	36.08	37.42	36.38	270700.0	36.22
2020-03-26	39.25	35.01	35.94	39.1	474300.0	38.93
2020-03-25	37.73	34.52	35.04	35.17	540800.0	35.02
2020-03-24	35.59	31.23	31.91	35.27	513400.0	35.12
2020-03-23	32.35	29.21	31.79	30.44	369600.0	30.31
2020-03-20	32.99	29.39	30.08	31.16	759600.0	31.03
2020-03-19	32.1	28.14	30.52	30.34	477200.0	30.21
2020-03-18	34.74	28.82	34.01	30.13	382100.0	30.0
2020-03-17	37.05	31.21	33.83	36.98	457700.0	36.82
2020-03-16	35.79	32.45	32.45	33.1	306200.0	32.96
2020-03-13	37.18	34.02	34.43	37.18	445100.0	37.02
2020-03-12	36.12	32.72	34.78	32.93	431500.0	32.79
2020-03-11	37.71	36.43	37.52	37.04	285900.0	36.88
2020-03-10	38.92	36.67	37.62	38.66	339000.0	38.49
2020-03-09	39.07	36.23	36.23	36.75	335100.0	36.59
2020-03-06	42.94	40.21	41.94	41.47	278300.0	41.29
2020-03-05	43.97	42.58	42.83	43.36	318400.0	43.17
2020-03-04	43.8	42.19	43.16	43.8	451100.0	43.61
2020-03-03	44.85	41.58	44.04	42.48	440600.0	42.3
2020-03-02	44.03	41.57	43.0	43.89	406700.0	43.7
2020-02-28	43.19	40.55	41.19	42.96	747600.0	42.77
2020-02-27	44.23	38.22	39.3	42.55	653000.0	42.37
2020-02-26	41.56	39.43	41.19	39.43	281500.0	39.26
2020-02-25	43.58	40.83	43.58	41.02	280900.0	40.84
2020-02-24	43.61	42.56	42.99	43.36	219600.0	43.17
2020-02-21	45.6	44.2	45.55	44.39	165400.0	44.2
2020-02-20	46.1	44.57	44.64	45.6	291500.0	45.4
2020-02-19	46.82	44.56	46.82	44.76	383800.0	44.57
2020-02-18	47.16	46.33	46.83	46.65	148600.0	46.45

名前	Arcosa Inc. Common Stock
ティッカー	ACA
国	nan
上場年	2018.0
セクター	Capital Goods

Arcosa Inc. Common Stock のデータ

Arcosa Inc. Common Stock の基本情報

Arcosa Inc. Common Stock の過去1年の値動き