Construction Partners, Inc. - Common Stock (ROAD)

72.56Last Price

0.00 (0.00%)Change

Construction Partners Inc is a leading infrastructure company that specializes in the construction and maintenance of roadways and transportation-related projects

The company provides a wide range of services including asphalt production, road construction, and paving, catering to both public and private sectors. With a focus on safety, quality, and sustainability, Construction Partners aims to enhance transportation infrastructure while promoting efficient and environmentally friendly practices in its operations. The company operates multiple facilities and has a skilled workforce dedicated to delivering high-quality results for its clients.

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	71.34	73.04	70.66	72.56	666,169	72.56
2/27/2025	73.15	74.32	71.00	71.34	423,084	71.34
2/26/2025	70.12	73.72	70.12	73.01	608,618	73.01
2/25/2025	70.37	71.48	68.68	69.60	636,765	69.60
2/24/2025	73.42	74.10	69.55	70.19	991,109	70.19
2/21/2025	77.65	77.92	72.98	73.11	427,899	73.11
2/20/2025	79.55	80.12	75.50	76.91	479,436	76.91
2/19/2025	78.21	79.47	77.29	79.41	402,773	79.41
2/18/2025	77.75	79.37	77.06	78.57	518,610	78.57
2/14/2025	78.00	78.79	76.43	77.58	474,319	77.58
2/13/2025	80.31	82.18	75.82	78.43	706,180	78.43
2/12/2025	78.66	82.04	78.66	80.60	588,145	80.60
2/11/2025	80.74	81.73	79.07	81.21	571,162	81.21
2/10/2025	86.82	86.82	80.86	81.62	791,951	81.62
2/07/2025	91.59	92.00	86.42	86.76	1,360,409	86.76
2/06/2025	81.09	84.93	79.99	84.47	713,899	84.47
2/05/2025	82.18	83.29	80.13	80.92	487,848	80.92
2/04/2025	79.98	83.24	79.73	81.95	758,441	81.95
2/03/2025	78.73	80.96	77.80	79.82	529,510	79.82
1/31/2025	80.10	81.07	78.19	80.40	641,936	80.40
1/30/2025	80.98	81.36	79.31	80.02	481,076	80.02
1/29/2025	78.98	81.15	78.46	79.31	490,785	79.31
1/28/2025	80.71	82.10	77.13	78.80	751,046	78.80
1/27/2025	80.86	82.92	77.80	79.55	946,567	79.55
1/24/2025	83.14	84.55	80.53	84.46	996,623	84.46
1/23/2025	85.17	87.49	80.78	82.58	1,999,290	82.58
1/22/2025	93.54	94.54	92.32	92.78	543,016	92.78
1/21/2025	91.00	93.52	89.92	92.95	538,293	92.95
1/17/2025	92.78	92.78	89.74	90.23	735,037	90.23
1/16/2025	91.39	92.22	90.53	91.21	262,280	91.21
1/15/2025	90.00	92.90	89.92	91.52	449,607	91.52
1/14/2025	87.52	88.59	85.39	86.98	608,116	86.98
1/13/2025	85.01	87.54	84.08	85.94	388,754	85.94
1/10/2025	88.29	88.79	85.80	87.12	662,927	87.12
1/08/2025	89.54	91.40	87.76	90.27	419,579	90.27
1/07/2025	93.38	94.36	85.72	89.80	377,277	89.80
1/06/2025	92.63	94.46	91.64	93.18	340,593	93.18
1/03/2025	88.32	91.66	88.24	91.58	267,154	91.58
1/02/2025	89.05	91.36	86.84	87.82	426,470	87.82
12/31/2024	89.38	0.00	89.38	88.46	0	88.46
12/30/2024	88.36	90.35	86.86	89.38	276,352	89.38
12/27/2024	91.29	91.29	87.94	89.86	278,849	89.86
12/26/2024	90.34	91.97	88.99	91.49	218,318	91.49
12/24/2024	91.43	92.03	89.94	90.42	127,940	90.42
12/23/2024	92.86	93.27	90.41	90.98	268,234	90.98
12/20/2024	90.35	94.06	90.01	92.77	1,079,016	92.77
12/19/2024	91.23	92.86	89.27	91.76	398,203	91.76
12/18/2024	96.02	97.78	88.31	89.43	768,953	89.43
12/17/2024	94.62	96.69	92.67	95.90	654,917	95.90
12/16/2024	95.63	97.11	94.78	95.31	497,669	95.31
12/13/2024	95.63	97.07	93.78	94.84	389,324	94.84
12/12/2024	97.61	98.99	95.71	95.96	329,992	95.96
12/11/2024	98.83	100.63	97.18	97.61	452,097	97.61
12/10/2024	97.15	99.49	96.44	96.75	380,535	96.75
12/09/2024	101.64	103.00	95.29	97.15	591,049	97.15
12/06/2024	100.00	102.20	98.79	101.86	399,147	101.86
12/05/2024	101.15	102.00	98.42	99.32	240,256	99.32
12/04/2024	101.21	102.36	100.61	101.15	300,061	101.15
12/03/2024	100.02	102.47	99.00	100.70	271,913	100.70