Get the Stockscreener App
76.73
2.32%
1.74
After Hours:
77.39
0.66
+0.86%
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 April 22, 2025, is $76.73.
- 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 234.48% to $76.73 now.
- The 52-week high stock price for ACA is $113.43, representing a 47.83% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ACA is $68.11, indicating a -11.23% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | $76.34 | $73.33 | $3.01 | 394,109.0 | -3.70% |
| Apr 09, 2025 | $79.43 | $69.41 | $10.02 | 490,352.0 | +10.67% |
| Apr 08, 2025 | $74.24 | $69.54 | $4.70 | 397,408.0 | -1.62% |
| Apr 07, 2025 | $75.59 | $68.11 | $7.48 | 428,098.0 | -0.79% |
| Apr 04, 2025 | $72.96 | $69.85 | $3.11 | 564,139.0 | -4.04% |
| Apr 03, 2025 | $77.35 | $75.11 | $2.24 | 393,018.0 | -7.34% |
| Apr 02, 2025 | $81.59 | $76.99 | $4.61 | 332,093.0 | +4.16% |
| Apr 01, 2025 | $78.31 | $75.98 | $2.33 | 360,205.0 | +1.36% |
| Mar 31, 2025 | $78.78 | $75.78 | $3.00 | 408,400.0 | -3.56% |
| Mar 28, 2025 | $81.67 | $79.78 | $1.89 | 423,632.0 | -2.33% |
| Mar 27, 2025 | $82.36 | $80.45 | $1.91 | 396,002.0 | +0.64% |
| Mar 26, 2025 | $83.43 | $80.77 | $2.66 | 325,861.0 | -1.24% |
| Mar 25, 2025 | $82.86 | $80.92 | $1.94 | 413,042.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $81.59 | $68.11 | $13.48 | 5,493,794.0 | -0.51% |
| 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% |
2.17%
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):