Construction Partners, Inc. - Common Stock (ROAD)

Historical Prices For Construction Partners, Inc. - Common Stock (ROAD)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	80.89	81.40	79.62	79.81	294,380	79.81
4/24/2025	77.39	81.34	77.39	81.16	275,619	81.16
4/23/2025	80.69	81.00	76.61	77.18	408,074	77.18
4/22/2025	74.84	77.39	74.29	77.06	414,882	77.06
4/21/2025	76.15	76.47	71.62	73.58	401,332	73.58
4/17/2025	78.28	78.47	76.37	77.45	632,114	77.45
4/16/2025	79.25	79.85	76.62	78.47	790,780	78.47
4/15/2025	80.16	81.54	79.00	79.96	382,071	79.96
4/14/2025	81.91	81.91	79.03	79.63	361,404	79.63
4/11/2025	77.76	80.93	76.31	80.36	336,362	80.36
4/10/2025	77.73	79.08	75.00	78.11	446,780	78.11
4/09/2025	68.63	79.94	68.50	79.12	782,028	79.12
4/08/2025	72.92	74.53	68.56	69.53	659,487	69.53
4/07/2025	65.71	73.16	64.79	69.78	590,149	69.78
4/04/2025	67.54	69.65	65.50	68.72	471,338	68.72
4/03/2025	71.34	73.13	70.64	71.32	505,564	71.32
4/02/2025	71.39	76.64	71.39	76.40	463,781	76.40
4/01/2025	71.23	73.62	70.35	73.23	520,314	73.23
3/31/2025	69.95	72.36	67.83	71.87	542,273	71.87
3/28/2025	71.91	72.14	70.16	71.33	290,931	71.33
3/27/2025	75.76	75.76	71.11	71.93	621,384	71.93
3/26/2025	80.45	80.47	75.48	76.39	388,424	76.39
3/25/2025	79.09	81.09	78.32	80.60	483,329	80.60
3/24/2025	75.00	79.41	74.97	79.31	423,693	79.31
3/21/2025	75.00	75.03	73.55	73.83	932,278	73.83
3/20/2025	75.17	77.13	75.05	76.16	404,120	76.16
3/19/2025	72.12	77.13	72.12	75.94	473,205	75.94
3/18/2025	73.45	74.27	70.50	72.40	446,249	72.40
3/17/2025	70.89	74.19	70.89	73.79	323,628	73.79
3/14/2025	69.95	71.94	69.72	71.58	472,913	71.58
3/13/2025	69.79	70.58	67.89	68.93	512,507	68.93
3/12/2025	70.15	71.55	68.73	69.78	520,737	69.78
3/11/2025	67.91	69.87	67.08	68.37	454,550	68.37
3/10/2025	67.38	68.30	65.45	67.67	1,096,566	67.67
3/07/2025	68.03	69.88	65.95	69.41	724,957	69.41
3/06/2025	67.28	68.90	65.83	68.34	774,433	68.34
3/05/2025	67.59	69.77	66.94	68.95	370,895	68.95
3/04/2025	67.53	69.39	66.31	67.61	807,554	67.61
3/03/2025	73.32	75.35	68.53	69.34	483,959	69.34
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