ARCOSA INC

Ticker: ACA CUSIP: 039653100 Class: Common Stock

State of Alaska, Department of Revenue's Holding History (CIK: 0001370102)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 27,986 Value ($000) $3 Avg Close $100.90 Range $88.94 - $113.20

Q3 2025

Shares 27,529 Value ($000) $3 Avg Close $92.88 Range $81.83 - $100.37

Q2 2025

Shares 29,070 Value ($000) $3 Avg Close $83.52 Range $67.96 - $91.29

Q1 2025

Shares 27,027 Value ($000) $2 Avg Close $91.54 Range $75.61 - $103.61

Q4 2024

Shares 27,674 Value ($000) $3 Avg Close $100.27 Range $90.16 - $113.12

Q3 2024

Shares 27,839 Value ($000) $3 Avg Close $87.03 Range $72.52 - $96.16

Q2 2024

Shares 28,524 Value ($000) $2 Avg Close $83.00 Range $74.77 - $89.10

Q1 2024

Shares 29,704 Value ($000) $3 Avg Close $81.04 Range $75.99 - $88.68

Q4 2023

Shares 30,001 Value ($000) $2 Avg Close $73.01 Range $61.67 - $83.79

Q3 2023

Shares 30,360 Value ($000) $2 Avg Close $75.42 Range $71.36 - $78.93

Q2 2023

Shares 31,871 Value ($000) $2 Avg Close $66.81 Range $57.15 - $76.20

Q1 2023

Shares 33,112 Value ($000) $2 Avg Close $58.27 Range $51.62 - $64.02

Q4 2022

Shares 33,676 Value ($000) $2 Avg Close $58.90 Range $52.90 - $64.94

Q3 2022

Shares 33,497 Value ($000) $1,915 Avg Close $54.93 Range $43.13 - $65.21

Q2 2022

Shares 36,548 Value ($000) $1,696 Avg Close $51.86 Range $44.49 - $57.75

Q1 2022

Shares 33,713 Value ($000) $1,930 Avg Close $50.97 Range $42.95 - $59.17

Q4 2021

Shares 34,223 Value ($000) $1,803 Avg Close $52.83 Range $47.08 - $58.26

Q3 2021

Shares 35,308 Value ($000) $1,771 Avg Close $51.15 Range $47.56 - $58.45

Q2 2021

Shares 33,337 Value ($000) $1,958 Avg Close $60.99 Range $54.59 - $65.22

Q1 2021

Shares 32,607 Value ($000) $2,122 Avg Close $60.52 Range $52.78 - $67.47

Q4 2020

Shares 37,567 Value ($000) $2,063 Avg Close $50.24 Range $42.43 - $56.38

Q3 2020

Shares 45,226 Value ($000) $1,994 Avg Close $43.23 Range $36.59 - $47.84

Q2 2020

Shares 45,476 Value ($000) $1,919 Avg Close $37.79 Range $30.48 - $45.06

Q1 2020

Shares 44,886 Value ($000) $1,783 Avg Close $41.47 Range $27.61 - $46.95

Q4 2019

Shares 36,541 Value ($000) $1,627 Avg Close $37.69 Range $31.78 - $45.41

Q3 2019

Shares 37,173 Value ($000) $1,271 Avg Close $33.88 Range $30.05 - $37.80

Q2 2019

Shares 21,737 Value ($000) $817 Avg Close $33.42 Range $28.78 - $38.84

Q1 2019

Shares 21,621 Value ($000) $659 Avg Close $29.80 Range $25.88 - $34.30

Q4 2018

Shares 21,399 Value ($000) $592 Avg Close $26.73 Range $22.35 - $34.01

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,986	$3	$100.90	$88.94 - $113.20
Q3 2025	27,529	$3	$92.88	$81.83 - $100.37
Q2 2025	29,070	$3	$83.52	$67.96 - $91.29
Q1 2025	27,027	$2	$91.54	$75.61 - $103.61
Q4 2024	27,674	$3	$100.27	$90.16 - $113.12
Q3 2024	27,839	$3	$87.03	$72.52 - $96.16
Q2 2024	28,524	$2	$83.00	$74.77 - $89.10
Q1 2024	29,704	$3	$81.04	$75.99 - $88.68
Q4 2023	30,001	$2	$73.01	$61.67 - $83.79
Q3 2023	30,360	$2	$75.42	$71.36 - $78.93
Q2 2023	31,871	$2	$66.81	$57.15 - $76.20
Q1 2023	33,112	$2	$58.27	$51.62 - $64.02
Q4 2022	33,676	$2	$58.90	$52.90 - $64.94
Q3 2022	33,497	$1,915	$54.93	$43.13 - $65.21
Q2 2022	36,548	$1,696	$51.86	$44.49 - $57.75
Q1 2022	33,713	$1,930	$50.97	$42.95 - $59.17
Q4 2021	34,223	$1,803	$52.83	$47.08 - $58.26
Q3 2021	35,308	$1,771	$51.15	$47.56 - $58.45
Q2 2021	33,337	$1,958	$60.99	$54.59 - $65.22
Q1 2021	32,607	$2,122	$60.52	$52.78 - $67.47
Q4 2020	37,567	$2,063	$50.24	$42.43 - $56.38
Q3 2020	45,226	$1,994	$43.23	$36.59 - $47.84
Q2 2020	45,476	$1,919	$37.79	$30.48 - $45.06
Q1 2020	44,886	$1,783	$41.47	$27.61 - $46.95
Q4 2019	36,541	$1,627	$37.69	$31.78 - $45.41
Q3 2019	37,173	$1,271	$33.88	$30.05 - $37.80
Q2 2019	21,737	$817	$33.42	$28.78 - $38.84
Q1 2019	21,621	$659	$29.80	$25.88 - $34.30
Q4 2018	21,399	$592	$26.73	$22.35 - $34.01