Get the Stockscreener App
107.37
1.34%
-1.46
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 November 27, 2024, is $107.37.
- 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 368.05% to $107.37 now.
- The 52-week high stock price for ACA is $113.43, representing a 5.64% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ACA is $72.75, indicating a -32.24% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Arcosa Inc (ACA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $110.2 | $107.1 | $3.03 | 171,375.0 | -1.34% |
| Nov 26, 2024 | $111.2 | $108.3 | $2.95 | 202,906.0 | -2.46% |
| Nov 25, 2024 | $113.4 | $110.8 | $2.64 | 309,020.0 | +0.90% |
| Nov 22, 2024 | $111.1 | $108.8 | $2.32 | 266,149.0 | +2.07% |
| Nov 21, 2024 | $109.5 | $106.2 | $3.30 | 360,600.0 | +2.37% |
| Nov 20, 2024 | $105.9 | $103.8 | $2.15 | 182,923.0 | +0.84% |
| Nov 19, 2024 | $105.2 | $102.0 | $3.20 | 236,891.0 | +1.25% |
| Nov 18, 2024 | $103.9 | $101.0 | $2.83 | 254,138.0 | +2.23% |
| Nov 15, 2024 | $104.1 | $101.1 | $3.02 | 298,464.0 | -2.20% |
| Nov 14, 2024 | $104.8 | $102.3 | $2.50 | 236,109.0 | +0.47% |
| Nov 13, 2024 | $105.2 | $102.5 | $2.77 | 222,074.0 | -0.39% |
| Nov 12, 2024 | $106.6 | $102.9 | $3.69 | 218,583.0 | -2.50% |
| Nov 11, 2024 | $107.8 | $105.1 | $2.69 | 234,125.0 | +0.49% |
| Nov 08, 2024 | $106.3 | $104.1 | $2.27 | 227,723.0 | +1.79% |
| Nov 07, 2024 | $105.8 | $102.6 | $3.18 | 302,072.0 | +0.68% |
| Nov 06, 2024 | $106.9 | $100.5 | $6.35 | 656,127.0 | +4.57% |
| Nov 05, 2024 | $98.96 | $95.04 | $3.92 | 277,498.0 | +3.13% |
| Nov 04, 2024 | $96.27 | $93.08 | $3.19 | 321,687.0 | +2.10% |
| Nov 01, 2024 | $94.80 | $93.58 | $1.22 | 206,474.0 | +0.05% |
| Oct 31, 2024 | $96.31 | $93.61 | $2.70 | 324,563.0 | -1.60% |
| Oct 30, 2024 | $96.75 | $94.12 | $2.63 | 273,141.0 | +0.92% |
| Oct 29, 2024 | $94.88 | $93.54 | $1.34 | 212,239.0 | -1.18% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $113.4 | $93.08 | $20.35 | 5,356,313.0 | +14.66% |
| 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% |
Arcosa Inc Stock (ACA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $63.37 | $53.33 | $10.04 | 5,156,672.0 | -11.06% |
| Nov, 2022 | $65.24 | $54.45 | $10.79 | 4,152,118.0 | -4.83% |
| Oct, 2022 | $65.47 | $56.88 | $8.59 | 4,554,572.0 | +12.28% |
| Sep, 2022 | $59.76 | $53.98 | $5.77 | 3,802,565.0 | -2.17% |
| Aug, 2022 | $65.80 | $51.01 | $14.79 | 4,168,534.0 | +13.36% |
| Jul, 2022 | $52.13 | $43.52 | $8.61 | 2,608,016.0 | +11.05% |
| Jun, 2022 | $54.76 | $44.94 | $9.82 | 4,056,481.0 | -12.18% |
| May, 2022 | $56.43 | $49.40 | $7.03 | 4,402,120.0 | -1.23% |
| Apr, 2022 | $58.39 | $51.69 | $6.70 | 4,377,377.0 | -6.50% |
| Mar, 2022 | $59.82 | $51.32 | $8.50 | 7,283,468.0 | +8.70% |
| Feb, 2022 | $53.40 | $43.42 | $9.98 | 4,797,991.0 | +12.88% |
| Jan, 2022 | $55.68 | $43.85 | $11.83 | 3,873,725.0 | -11.46% |
0.20%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):