Get the Stockscreener App
116.38
1.67%
1.91
Pre-market:
116.38
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 February 02, 2026, is $116.38.
- Arcosa Inc all-time high stock price is $118.83, occurred on January 22, 2026.
- The lowest Arcosa Inc stock price recorded was $22.94 on December 20, 2018. Since then, Arcosa Inc's stock price has risen over 407.32% to $116.38 now.
- The 52-week high stock price for ACA is $118.83, representing a 2.11% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for ACA is $68.11, indicating a -41.48% 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 |
|---|---|---|---|---|---|
| Feb 02, 2026 | $117.0 | $113.5 | $3.43 | 163,401.0 | +1.67% |
| Jan 30, 2026 | $114.9 | $112.6 | $2.22 | 309,959.0 | -0.15% |
| Jan 29, 2026 | $115.2 | $112.8 | $2.36 | 185,136.0 | +1.41% |
| Jan 28, 2026 | $115.4 | $112.8 | $2.60 | 183,842.0 | -1.20% |
| Jan 27, 2026 | $115.0 | $113.5 | $1.47 | 109,023.0 | +0.58% |
| Jan 26, 2026 | $114.8 | $113.0 | $1.88 | 206,190.0 | +0.23% |
| Jan 23, 2026 | $116.3 | $112.9 | $3.36 | 213,856.0 | -2.72% |
| Jan 22, 2026 | $118.8 | $116.0 | $2.78 | 194,219.0 | -0.55% |
| Jan 21, 2026 | $117.4 | $113.9 | $3.53 | 208,636.0 | +3.89% |
| Jan 20, 2026 | $114.2 | $112.0 | $2.28 | 135,324.0 | -2.03% |
| Jan 16, 2026 | $116.0 | $114.1 | $1.95 | 291,034.0 | -0.44% |
| Jan 15, 2026 | $116.3 | $113.0 | $3.33 | 351,299.0 | +3.09% |
| Jan 14, 2026 | $116.1 | $110.5 | $5.60 | 239,469.0 | +1.02% |
| Jan 13, 2026 | $111.4 | $109.2 | $2.16 | 203,942.0 | +0.34% |
| Jan 12, 2026 | $111.3 | $110.4 | $0.935 | 160,994.0 | -0.57% |
| Jan 09, 2026 | $111.5 | $109.2 | $2.36 | 206,091.0 | +2.79% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $117.0 | $113.5 | $3.43 | 326,802.0 | +1.67% |
| Jan, 2026 | $118.8 | $105.8 | $13.07 | 4,217,120.0 | +7.67% |
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% |
1.86%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):