Get the Stockscreener App
147.01
0.03%
-0.05
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 October 15, 2026, is $147.01.
- Arcosa Inc all-time high stock price is $147.50, occurred on October 13, 2026.
- The lowest Arcosa Inc stock price recorded was $22.94 on December 20, 2018. Since then, Arcosa Inc's stock price has risen over 540.85% to $147.01 now.
- The 52-week high stock price for ACA is $147.50, representing a 0.33% increase from the current share price, occurred on October 13, 2026.
- The 52-week low stock price for ACA is $90.90, indicating a -38.17% decrease from the current share price, occurred on October 17, 2025.
- The closing price of Arcosa Inc (ACA) stock in the beginning of 2025 was $96.66. The stock closed the year at $106.32, a gain of over 9.99% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $147.3 | $147.0 | $0.30 | 137,920.0 | -0.03% |
| Oct 14, 2026 | $147.3 | $147.0 | $0.27 | 614,829.0 | -0.13% |
| Oct 13, 2026 | $147.5 | $147.2 | $0.33 | 586,281.0 | -0.01% |
| Oct 12, 2026 | $147.4 | $146.9 | $0.485 | 465,488.0 | +0.06% |
| Oct 09, 2026 | $147.2 | $146.4 | $0.87 | 423,890.0 | +0.46% |
| Oct 08, 2026 | $146.8 | $146.3 | $0.475 | 639,962.0 | +0.07% |
| Oct 07, 2026 | $146.8 | $146.3 | $0.47 | 569,332.0 | -0.07% |
| Oct 06, 2026 | $147.1 | $146.5 | $0.56 | 552,103.0 | -0.17% |
| Oct 05, 2026 | $146.9 | $146.5 | $0.36 | 640,780.0 | +0.17% |
| Oct 02, 2026 | $147.0 | $146.5 | $0.50 | 355,827.0 | +0.00% |
| Oct 01, 2026 | $146.6 | $146.1 | $0.56 | 713,173.0 | +0.24% |
| Sep 30, 2026 | $146.3 | $146.0 | $0.235 | 672,625.0 | +0.10% |
| Sep 29, 2026 | $146.6 | $146.0 | $0.64 | 1,005,114.0 | -0.36% |
| Sep 28, 2026 | $146.7 | $146.3 | $0.395 | 1,170,749.0 | -0.06% |
| Sep 25, 2026 | $146.8 | $146.4 | $0.335 | 492,253.0 | +0.07% |
| Sep 24, 2026 | $146.7 | $146.4 | $0.3805 | 768,127.0 | +0.01% |
| Sep 23, 2026 | $146.8 | $146.3 | $0.55 | 642,130.0 | -0.07% |
| Sep 22, 2026 | $146.8 | $146.1 | $0.705 | 1,050,042.0 | +0.26% |
| Sep 21, 2026 | $146.5 | $146.0 | $0.50 | 517,336.0 | +0.26% |
| Sep 18, 2026 | $145.8 | $145.4 | $0.39 | 1,223,460.0 | +0.27% |
| Sep 17, 2026 | $145.6 | $145.4 | $0.23 | 592,878.0 | +0.21% |
| Sep 16, 2026 | $145.4 | $145.1 | $0.35 | 744,981.0 | -0.01% |
| Sep 15, 2026 | $145.3 | $145.1 | $0.23 | 481,684.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $147.5 | $146.1 | $1.45 | 5,699,585.0 | +0.59% |
| Sep, 2026 | $146.8 | $145.0 | $1.82 | 14,951,588.0 | +0.58% |
| Aug, 2026 | $146.0 | $144.7 | $1.28 | 11,800,119.0 | +0.03% |
| Jul, 2026 | $146.0 | $144.4 | $1.62 | 16,790,418.0 | -0.02% |
| Jun, 2026 | $146.9 | $121.2 | $25.76 | 19,037,170.0 | +14.63% |
| May, 2026 | $135.6 | $115.6 | $19.99 | 5,807,136.0 | +0.22% |
| Apr, 2026 | $128.9 | $104.4 | $24.57 | 5,665,004.0 | +19.15% |
| Mar, 2026 | $112.9 | $99.86 | $13.08 | 8,533,792.0 | -1.25% |
| Feb, 2026 | $131.0 | $105.4 | $25.62 | 5,034,550.0 | -6.11% |
| Jan, 2026 | $118.8 | $105.8 | $13.07 | 4,217,120.0 | +7.67% |
Arcosa Inc Stock (ACA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $113.2 | $103.6 | $9.68 | 4,449,851.0 | +1.42% |
| Nov, 2025 | $108.5 | $96.40 | $12.10 | 4,531,859.0 | +4.45% |
| Oct, 2025 | $102.7 | $89.03 | $13.67 | 4,695,562.0 | +8.85% |
| Sep, 2025 | $99.16 | $91.06 | $8.09 | 4,473,262.0 | -5.30% |
| Aug, 2025 | $100.5 | $81.91 | $18.56 | 6,542,677.0 | +15.22% |
| Jul, 2025 | $92.65 | $84.84 | $7.81 | 5,717,243.0 | -0.96% |
| Jun, 2025 | $90.73 | $84.14 | $6.59 | 5,417,958.0 | +0.51% |
| May, 2025 | $91.43 | $80.67 | $10.76 | 5,256,375.0 | +7.74% |
| 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% |
1.16%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):