90.00
price down icon0.04%   -0.02
 
loading

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 July 07, 2025, is $90.00.
  • 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 292.33% to $90.00 now.
  • The 52-week high stock price for ACA is $113.43, representing a 26.03% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for ACA is $68.11, indicating a -24.32% 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:
Date High Low High - Low Volume % Change
Jul 07, 2025 $90.00 $89.22 $0.775 7,828.0 -0.03%
Jul 03, 2025 $90.40 $89.43 $0.97 112,327.0 +0.39%
Jul 02, 2025 $89.69 $87.72 $1.97 205,217.0 +2.07%
Jul 01, 2025 $89.43 $85.55 $3.88 177,095.0 +1.31%
Jun 30, 2025 $88.18 $86.33 $1.85 276,825.0 -1.48%
Jun 27, 2025 $88.72 $87.20 $1.52 758,867.0 +0.36%
Jun 26, 2025 $87.81 $85.62 $2.19 229,383.0 +2.38%
Jun 25, 2025 $88.14 $85.56 $2.58 407,328.0 -2.69%
Jun 24, 2025 $88.02 $86.62 $1.40 240,713.0 +1.37%
Jun 23, 2025 $86.86 $84.14 $2.72 199,622.0 +2.39%
Jun 20, 2025 $87.16 $84.32 $2.84 390,967.0 -2.53%
Jun 18, 2025 $88.06 $86.59 $1.47 237,907.0 +0.39%
Jun 17, 2025 $87.16 $85.06 $2.10 320,760.0 +1.29%
Jun 16, 2025 $87.21 $85.06 $2.15 326,025.0 -0.31%
Jun 13, 2025 $87.47 $84.79 $2.67 317,707.0 -2.14%
Jun 12, 2025 $89.08 $87.28 $1.80 335,366.0 -1.78%
Jun 11, 2025 $90.73 $88.99 $1.74 154,414.0 -0.66%
Jun 10, 2025 $90.30 $88.62 $1.68 215,357.0 -0.06%
Jun 09, 2025 $90.61 $89.53 $1.08 150,838.0 +0.45%

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
Jul, 2025 $90.40 $85.55 $4.85 502,467.0 +3.78%
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%

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%
$36.39
price down icon 0.11%
engineering_construction STN
$108.91
price down icon 1.77%
engineering_construction MTZ
$172.31
price up icon 0.42%
engineering_construction APG
$34.67
price up icon 0.76%
engineering_construction ACM
$115.15
price down icon 0.27%
engineering_construction J
$132.72
price down icon 0.06%
Cap:     |  Volume (24h):