Get the Stockscreener App
87.00
0.22%
0.19
After Hours:
87.00
Arcosa Inc Stock (ACA) Price History
The historical daily chart and data for Arcosa Inc stock (ACA), show that the latest closing stock price as of May 09, 2025, is $87.00.
- Arcosa Inc all-time high stock price is $113.43, occurred on November 25, 2024.
- The lowest Arcosa Inc stock price recorded was $22.94 on December 20, 2018. Since then, Arcosa Inc's stock price has risen over 279.25% to $87.00 now.
- The 52-week high stock price for ACA is $113.43, representing a 30.38% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ACA is $68.11, indicating a -21.71% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Arcosa Inc (ACA) stock in the beginning of 2024 was $53.65. The stock closed the year at $54.34, a gain of over 1.29% for the year.
The table below shows more information about ACA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $87.24 | $85.94 | $1.30 | 249,259.0 | +0.22% |
| May 08, 2025 | $87.33 | $82.75 | $4.58 | 320,722.0 | +5.80% |
| May 07, 2025 | $88.20 | $81.59 | $6.61 | 556,600.0 | -4.56% |
| May 06, 2025 | $86.39 | $82.97 | $3.42 | 507,673.0 | +2.32% |
| May 05, 2025 | $84.83 | $83.10 | $1.73 | 287,348.0 | -0.08% |
| May 02, 2025 | $84.81 | $82.82 | $1.99 | 219,474.0 | +2.49% |
| May 01, 2025 | $83.27 | $80.67 | $2.59 | 244,064.0 | +2.47% |
| Apr 30, 2025 | $80.43 | $77.89 | $2.54 | 327,756.0 | -0.06% |
| Apr 29, 2025 | $80.69 | $79.19 | $1.50 | 205,155.0 | -0.06% |
| Apr 28, 2025 | $81.32 | $79.33 | $1.99 | 221,217.0 | -0.09% |
| Apr 25, 2025 | $80.97 | $79.35 | $1.62 | 184,844.0 | -0.32% |
| Apr 24, 2025 | $80.80 | $78.09 | $2.71 | 183,024.0 | +2.85% |
| Apr 23, 2025 | $81.22 | $78.24 | $2.98 | 284,315.0 | +2.01% |
| Apr 22, 2025 | $77.77 | $75.33 | $2.44 | 259,777.0 | +2.32% |
| Apr 21, 2025 | $76.86 | $73.93 | $2.93 | 241,780.0 | -3.10% |
| Apr 17, 2025 | $78.11 | $76.63 | $1.48 | 375,412.0 | +0.43% |
| Apr 16, 2025 | $78.24 | $76.00 | $2.24 | 254,946.0 | -0.57% |
| Apr 15, 2025 | $79.28 | $77.45 | $1.83 | 207,360.0 | -0.59% |
| Apr 14, 2025 | $78.89 | $76.28 | $2.61 | 292,528.0 | +1.10% |
| Apr 11, 2025 | $77.42 | $74.28 | $3.14 | 242,792.0 | +2.39% |
Arcosa Inc Stock (ACA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arcosa Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arcosa Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arcosa Inc Stock (ACA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $88.20 | $80.67 | $7.53 | 2,634,399.0 | +8.65% |
| Apr, 2025 | $81.59 | $68.11 | $13.48 | 6,640,328.0 | +3.83% |
| Mar, 2025 | $84.02 | $75.78 | $8.24 | 7,722,437.0 | -8.06% |
| Feb, 2025 | $103.8 | $78.86 | $24.98 | 4,870,858.0 | -17.20% |
| Jan, 2025 | $102.8 | $90.99 | $11.84 | 4,568,070.0 | +4.71% |
Arcosa Inc Stock (ACA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $111.2 | $96.39 | $14.80 | 4,419,543.0 | -10.47% |
| Nov, 2024 | $113.4 | $93.08 | $20.35 | 5,295,933.0 | +16.02% |
| Oct, 2024 | $97.65 | $90.45 | $7.20 | 4,198,365.0 | -1.18% |
| Sep, 2024 | $96.47 | $80.49 | $15.98 | 5,189,680.0 | +3.57% |
| Aug, 2024 | $94.14 | $72.75 | $21.39 | 6,771,178.0 | -1.53% |
| Jul, 2024 | $95.50 | $80.27 | $15.23 | 4,620,287.0 | +11.39% |
| Jun, 2024 | $88.81 | $82.17 | $6.64 | 3,710,990.0 | -5.12% |
| May, 2024 | $89.44 | $75.54 | $13.90 | 5,083,641.0 | +15.64% |
| Apr, 2024 | $85.81 | $75.06 | $10.75 | 5,146,319.0 | -11.46% |
| Mar, 2024 | $86.83 | $80.14 | $6.69 | 3,781,786.0 | +3.45% |
| Feb, 2024 | $89.07 | $78.65 | $10.42 | 4,401,198.0 | +6.03% |
| Jan, 2024 | $82.82 | $76.33 | $6.49 | 4,223,076.0 | -5.28% |
Arcosa Inc Stock (ACA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $84.21 | $74.02 | $10.19 | 4,522,298.0 | +11.37% |
| Nov, 2023 | $74.86 | $61.98 | $12.88 | 5,831,157.0 | +7.43% |
| Oct, 2023 | $72.78 | $66.24 | $6.54 | 4,137,159.0 | -3.94% |
| Sep, 2023 | $79.38 | $71.77 | $7.61 | 4,140,805.0 | -8.08% |
| Aug, 2023 | $79.36 | $74.63 | $4.73 | 4,576,823.0 | +1.35% |
| Jul, 2023 | $78.25 | $73.88 | $4.37 | 4,888,183.0 | +1.86% |
| Jun, 2023 | $76.69 | $65.36 | $11.33 | 6,781,938.0 | +15.40% |
| May, 2023 | $71.00 | $65.13 | $5.87 | 4,357,519.0 | -2.78% |
| Apr, 2023 | $68.55 | $57.56 | $10.99 | 3,218,043.0 | +7.02% |
| Mar, 2023 | $63.19 | $55.47 | $7.72 | 8,700,493.0 | +4.14% |
| Feb, 2023 | $64.48 | $56.35 | $8.13 | 3,708,003.0 | +2.24% |
| Jan, 2023 | $59.46 | $52.04 | $7.42 | 3,976,989.0 | +9.07% |
1.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):