Get the Stockscreener App
90.58
2.05%
1.43
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 October 13, 2025, is $90.58.
- 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 294.86% to $90.58 now.
- The 52-week high stock price for ACA is $113.43, representing a 25.23% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ACA is $68.11, indicating a -24.81% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $91.13 | $90.32 | $0.81 | 3,178.0 | +1.84% |
| Oct 10, 2025 | $91.79 | $89.03 | $2.76 | 187,280.0 | -2.19% |
| Oct 09, 2025 | $93.22 | $90.44 | $2.78 | 135,855.0 | -1.83% |
| Oct 08, 2025 | $93.38 | $90.83 | $2.55 | 216,184.0 | +2.19% |
| Oct 07, 2025 | $92.33 | $90.21 | $2.12 | 336,685.0 | -0.55% |
| Oct 06, 2025 | $93.41 | $90.83 | $2.58 | 168,222.0 | -1.06% |
| Oct 03, 2025 | $93.72 | $92.02 | $1.70 | 229,679.0 | -0.16% |
| Oct 02, 2025 | $93.01 | $91.70 | $1.31 | 189,586.0 | -0.19% |
| Oct 01, 2025 | $93.71 | $92.04 | $1.67 | 165,918.0 | -1.11% |
| Sep 30, 2025 | $94.00 | $92.34 | $1.66 | 178,186.0 | +1.58% |
| Sep 29, 2025 | $93.23 | $91.27 | $1.96 | 203,455.0 | -0.40% |
| Sep 26, 2025 | $93.06 | $91.12 | $1.94 | 196,405.0 | +1.10% |
| Sep 25, 2025 | $93.49 | $91.06 | $2.42 | 194,007.0 | -2.46% |
| Sep 24, 2025 | $96.52 | $93.89 | $2.63 | 218,263.0 | -2.02% |
| Sep 23, 2025 | $97.23 | $95.31 | $1.92 | 216,997.0 | +0.22% |
| Sep 22, 2025 | $96.38 | $94.61 | $1.77 | 232,257.0 | -0.08% |
| Sep 19, 2025 | $97.25 | $95.36 | $1.89 | 580,301.0 | -1.24% |
| Sep 18, 2025 | $97.56 | $93.97 | $3.59 | 251,450.0 | +3.56% |
| Sep 17, 2025 | $97.21 | $93.34 | $3.87 | 196,731.0 | -0.52% |
| Sep 16, 2025 | $95.16 | $93.32 | $1.84 | 163,372.0 | -0.98% |
| Sep 15, 2025 | $95.95 | $94.43 | $1.52 | 132,818.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $93.72 | $89.03 | $4.69 | 1,632,587.0 | -3.12% |
| 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% |
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% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):