Get the Stockscreener App
108.40
0.86%
0.92
After Hours:
108.40
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 January 08, 2026, is $108.40.
- 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 372.54% to $108.40 now.
- The 52-week high stock price for ACA is $113.25, representing a 4.47% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for ACA is $68.11, indicating a -37.17% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Arcosa Inc (ACA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $108.9 | $106.8 | $2.03 | 179,452.0 | +0.86% |
| Jan 07, 2026 | $108.6 | $106.0 | $2.61 | 232,084.0 | -0.92% |
| Jan 06, 2026 | $108.8 | $106.0 | $2.84 | 231,087.0 | -0.35% |
| Jan 05, 2026 | $110.5 | $106.3 | $4.22 | 203,513.0 | +1.94% |
| Jan 02, 2026 | $107.9 | $105.8 | $2.17 | 171,970.0 | +0.44% |
| Dec 31, 2025 | $108.1 | $105.9 | $2.14 | 147,867.0 | -1.60% |
| Dec 30, 2025 | $110.0 | $108.0 | $1.91 | 120,804.0 | -1.14% |
| Dec 29, 2025 | $110.4 | $108.8 | $1.58 | 160,595.0 | -0.89% |
| Dec 26, 2025 | $110.8 | $109.7 | $1.10 | 74,128.0 | -0.54% |
| Dec 24, 2025 | $111.6 | $110.2 | $1.44 | 98,744.0 | -0.26% |
| Dec 23, 2025 | $111.7 | $110.6 | $1.15 | 110,630.0 | -0.94% |
| Dec 22, 2025 | $112.9 | $110.7 | $2.21 | 185,687.0 | +0.90% |
| Dec 19, 2025 | $111.7 | $109.2 | $2.57 | 538,549.0 | +1.40% |
| Dec 18, 2025 | $109.9 | $108.5 | $1.46 | 240,081.0 | +1.37% |
| Dec 17, 2025 | $111.1 | $107.2 | $3.88 | 190,634.0 | -1.48% |
| Dec 16, 2025 | $110.9 | $107.9 | $3.03 | 261,802.0 | +0.04% |
| Dec 15, 2025 | $111.1 | $109.3 | $1.82 | 242,176.0 | -0.96% |
| Dec 12, 2025 | $113.2 | $109.9 | $3.32 | 186,555.0 | -1.89% |
| Dec 11, 2025 | $113.1 | $110.2 | $2.86 | 227,394.0 | +1.93% |
| Dec 10, 2025 | $111.8 | $108.6 | $3.25 | 287,975.0 | +2.38% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $110.5 | $105.8 | $4.78 | 1,197,558.0 | +1.96% |
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% |
1.18%
4.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):