Get the Stockscreener App
81.50
3.76%
2.95
Pre-market:
81.50
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 March 11, 2025, is $81.50.
- 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 255.27% to $81.50 now.
- The 52-week high stock price for ACA is $113.43, representing a 39.18% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ACA is $72.75, indicating a -10.74% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 11, 2025 | $82.33 | $79.34 | $2.99 | 452,496.0 | +3.76% |
| Mar 10, 2025 | $79.30 | $77.50 | $1.80 | 470,362.0 | -1.28% |
| Mar 07, 2025 | $81.19 | $78.06 | $3.13 | 396,632.0 | -2.28% |
| Mar 06, 2025 | $83.05 | $80.34 | $2.71 | 452,780.0 | -1.11% |
| Mar 05, 2025 | $82.71 | $79.29 | $3.42 | 478,107.0 | +3.52% |
| Mar 04, 2025 | $80.33 | $78.93 | $1.40 | 208,833.0 | -2.29% |
| Mar 03, 2025 | $84.02 | $81.05 | $2.97 | 653,665.0 | -2.96% |
| Feb 28, 2025 | $87.60 | $78.86 | $8.74 | 900,095.0 | -8.41% |
| Feb 27, 2025 | $94.47 | $91.17 | $3.30 | 268,441.0 | -1.92% |
| Feb 26, 2025 | $95.25 | $93.10 | $2.16 | 206,624.0 | +0.48% |
| Feb 25, 2025 | $94.25 | $91.72 | $2.53 | 220,052.0 | +0.84% |
| Feb 24, 2025 | $93.77 | $91.92 | $1.85 | 295,817.0 | -0.87% |
| Feb 21, 2025 | $98.53 | $92.53 | $6.00 | 250,991.0 | -3.87% |
| Feb 20, 2025 | $98.83 | $96.40 | $2.43 | 220,950.0 | -1.89% |
| Feb 19, 2025 | $99.58 | $97.84 | $1.74 | 210,188.0 | -1.92% |
| Feb 18, 2025 | $101.3 | $99.34 | $2.01 | 225,549.0 | +0.39% |
| Feb 14, 2025 | $101.4 | $98.68 | $2.68 | 146,312.0 | -0.43% |
| Feb 13, 2025 | $101.7 | $99.62 | $2.10 | 214,039.0 | +0.53% |
| Feb 12, 2025 | $101.0 | $98.76 | $2.24 | 258,372.0 | -1.86% |
| Feb 11, 2025 | $102.3 | $101.1 | $1.20 | 136,677.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $84.02 | $77.50 | $6.52 | 3,565,371.0 | -2.84% |
| 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% |
3.67%
5.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):