Is your landlord putting up your rent?

Here's what you need to know

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

28.17

+0.02

(+0.07%)

At close: 04:00PM EST

28.17

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	28.05	28.25	27.45	28.17	28.17	146,300
06 Feb 2023	28.48	28.71	27.85	28.15	28.15	115,100
03 Feb 2023	28.70	28.97	28.51	28.71	28.71	73,000
02 Feb 2023	28.58	29.01	28.45	28.98	28.98	99,600
01 Feb 2023	28.18	28.67	27.48	28.32	28.32	119,600
31 Jan 2023	27.64	28.33	27.63	28.29	28.29	203,100
30 Jan 2023	27.64	28.10	27.47	27.60	27.60	92,700
27 Jan 2023	27.08	28.20	26.92	27.92	27.92	126,200
26 Jan 2023	27.46	27.77	26.93	27.19	27.19	122,500
25 Jan 2023	26.11	27.38	25.84	27.32	27.32	116,800
24 Jan 2023	26.16	26.49	26.13	26.31	26.31	137,000
23 Jan 2023	26.14	26.72	26.07	26.26	26.26	155,400
20 Jan 2023	26.14	26.39	25.58	26.14	26.14	310,300
19 Jan 2023	26.69	26.69	25.25	25.71	25.71	170,200
18 Jan 2023	26.67	27.53	26.62	26.74	26.74	184,100
17 Jan 2023	27.53	27.63	26.24	26.41	26.41	274,200
13 Jan 2023	28.66	28.84	26.98	27.64	27.64	201,500
12 Jan 2023	28.29	29.07	28.06	29.03	29.03	118,000
11 Jan 2023	27.64	28.21	27.46	28.16	28.16	72,200
10 Jan 2023	26.85	27.48	26.60	27.48	27.48	63,000
09 Jan 2023	26.93	27.33	26.73	26.73	26.73	118,800
06 Jan 2023	26.45	26.90	25.97	26.67	26.67	104,000
05 Jan 2023	25.83	26.35	25.61	26.11	26.11	87,000
04 Jan 2023	26.21	26.37	25.72	25.99	25.99	97,100
03 Jan 2023	27.03	27.26	26.00	26.10	26.10	107,200
30 Dec 2022	26.70	26.86	26.24	26.69	26.69	141,900
29 Dec 2022	27.24	27.42	26.73	26.94	26.94	131,100
28 Dec 2022	26.80	27.42	26.71	26.95	26.95	159,300
27 Dec 2022	26.84	27.19	26.51	26.74	26.74	123,200
23 Dec 2022	26.90	27.21	26.49	26.87	26.87	110,100
22 Dec 2022	26.43	26.98	26.11	26.93	26.93	114,900
21 Dec 2022	26.65	27.09	26.40	26.59	26.59	181,900
20 Dec 2022	26.35	27.26	25.91	26.46	26.46	109,300
19 Dec 2022	26.63	26.98	25.72	26.47	26.47	256,400
16 Dec 2022	26.31	26.85	25.92	26.62	26.62	379,800
15 Dec 2022	27.62	28.10	26.47	26.55	26.55	268,500
14 Dec 2022	27.17	28.66	27.07	27.96	27.96	297,300
13 Dec 2022	27.37	27.84	26.77	27.13	27.13	258,800
12 Dec 2022	25.30	26.28	24.28	26.26	26.26	377,400
09 Dec 2022	26.53	26.53	25.01	25.17	25.17	320,800
08 Dec 2022	27.69	27.69	26.43	26.70	26.70	253,400
07 Dec 2022	27.60	28.29	26.86	27.27	27.27	292,000
06 Dec 2022	28.44	28.67	27.72	27.84	27.84	177,400
05 Dec 2022	29.60	29.71	28.14	28.37	28.37	294,300
02 Dec 2022	28.11	29.84	27.86	29.58	29.58	180,300
01 Dec 2022	28.73	28.90	27.08	28.58	28.58	166,000
30 Nov 2022	27.52	28.66	26.90	28.60	28.60	305,300
29 Nov 2022	27.50	28.16	27.50	27.51	27.51	232,700
28 Nov 2022	29.07	29.55	27.41	27.50	27.50	225,400
25 Nov 2022	27.86	30.26	27.58	29.28	29.28	140,100
23 Nov 2022	26.98	28.15	26.08	27.57	27.57	224,700
22 Nov 2022	32.81	32.98	26.83	27.29	27.29	245,300
21 Nov 2022	32.01	32.72	31.76	32.52	32.52	135,800
18 Nov 2022	32.45	32.45	31.30	32.00	32.00	127,900
17 Nov 2022	30.93	31.74	30.84	31.71	31.71	91,300
16 Nov 2022	31.55	31.65	30.76	31.33	31.33	93,300
15 Nov 2022	30.86	31.70	30.09	31.55	31.55	176,700
14 Nov 2022	30.83	31.16	29.95	30.57	30.57	100,800
11 Nov 2022	30.96	31.85	30.78	30.88	30.88	132,800
10 Nov 2022	29.26	31.01	28.83	30.94	30.94	236,600
09 Nov 2022	29.04	29.10	28.20	28.24	28.24	143,900
08 Nov 2022	29.54	29.57	28.76	29.15	29.15	265,500
07 Nov 2022	30.53	30.53	29.22	29.46	29.46	224,900
04 Nov 2022	31.01	31.19	30.11	30.25	30.25	169,300
03 Nov 2022	29.41	30.65	29.41	30.49	30.49	161,800
02 Nov 2022	31.50	31.50	29.79	29.79	29.79	142,000
01 Nov 2022	31.43	31.75	30.80	31.54	31.54	123,900
31 Oct 2022	31.18	31.44	31.02	31.14	31.14	178,700
28 Oct 2022	31.84	32.08	31.25	31.34	31.34	225,000
27 Oct 2022	32.50	32.95	31.75	31.79	31.79	235,700
26 Oct 2022	31.11	32.48	30.99	32.17	32.17	169,400
25 Oct 2022	30.00	31.22	30.00	30.93	30.93	155,800
24 Oct 2022	29.74	29.97	29.44	29.77	29.77	142,400
21 Oct 2022	28.91	29.76	28.65	29.52	29.52	190,300
20 Oct 2022	29.02	29.32	28.39	28.64	28.64	256,000
19 Oct 2022	29.00	29.35	28.55	29.07	29.07	120,800
18 Oct 2022	29.10	29.63	29.03	29.48	29.48	129,500
17 Oct 2022	27.47	28.68	27.26	28.63	28.63	125,400
14 Oct 2022	28.08	28.38	27.07	27.10	27.10	126,400
13 Oct 2022	26.69	27.95	26.49	27.91	27.91	126,800
12 Oct 2022	27.40	27.40	26.60	27.04	27.04	106,600
11 Oct 2022	26.80	27.47	26.38	27.41	27.41	127,300
10 Oct 2022	27.40	27.85	26.82	26.87	26.87	103,600
07 Oct 2022	27.92	28.01	27.09	27.35	27.35	126,700
06 Oct 2022	28.35	28.94	28.02	28.18	28.18	123,700
05 Oct 2022	27.94	28.63	27.41	28.50	28.50	178,000
04 Oct 2022	27.57	28.57	27.57	28.54	28.54	102,400
03 Oct 2022	26.67	27.41	26.44	27.11	27.11	131,100
30 Sept 2022	25.89	26.74	25.49	26.23	26.23	258,000
29 Sept 2022	26.39	26.39	25.42	25.85	25.85	173,400
28 Sept 2022	26.04	27.02	26.00	26.75	26.75	130,500
27 Sept 2022	26.03	26.27	25.43	25.87	25.87	172,700
26 Sept 2022	25.75	26.70	25.50	25.75	25.75	114,300
23 Sept 2022	27.01	27.22	25.66	26.12	26.12	139,600
22 Sept 2022	28.30	28.30	27.09	27.42	27.42	162,900
21 Sept 2022	28.42	29.12	28.02	28.38	28.38	166,700
20 Sept 2022	28.70	28.70	27.91	28.30	28.30	133,600
19 Sept 2022	28.49	28.89	27.07	28.73	28.73	126,300
16 Sept 2022	28.23	28.76	27.83	28.66	28.66	386,400
15 Sept 2022	28.56	29.08	28.28	28.54	28.54	116,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,920.60+55.89(+0.71%)

FTSE 25020,434.00+245.00(+1.21%)

AIM884.55+5.42(+0.62%)

GBP/EUR1.1256+0.0027(+0.24%)

GBP/USD1.2088+0.0036(+0.29%)

BTC-GBP19,168.51+40.62(+0.21%)

Is your landlord putting up your rent?

Construction Partners, Inc. (ROAD)

FTSE 100
7,920.60
+55.89(+0.71%)

FTSE 250
20,434.00
+245.00(+1.21%)

AIM
884.55
+5.42(+0.62%)

GBP/EUR
1.1256
+0.0027(+0.24%)

GBP/USD
1.2088
+0.0036(+0.29%)

BTC-GBP
19,168.51
+40.62(+0.21%)