Get the Stockscreener App
77.34
0.83%
+0.64
After Hours:
77.34
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 26, 2024, is $77.34.
- Arcosa Inc all-time high stock price is $89.07, occurred on February 23, 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 237.14% to $77.34 now.
- The 52-week high stock price for ACA is $89.07, representing a 15.17% increase from the current share price, occurred on February 23, 2024.
- The 52-week low stock price for ACA is $61.98, indicating a -19.86% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Arcosa Inc (ACA) stock in the beginning of 2023 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 26, 2024 | $77.92 | $76.40 | $1.52 | 166,329.0 | +0.83% |
| Apr 25, 2024 | $76.72 | $75.30 | $1.42 | 195,539.0 | -0.21% |
| Apr 24, 2024 | $77.88 | $75.60 | $2.28 | 221,658.0 | -0.98% |
| Apr 23, 2024 | $77.92 | $76.23 | $1.69 | 451,170.0 | +2.05% |
| Apr 22, 2024 | $76.91 | $75.91 | $0.995 | 457,945.0 | +0.24% |
| Apr 19, 2024 | $76.81 | $75.06 | $1.75 | 458,899.0 | +0.13% |
| Apr 18, 2024 | $77.41 | $75.15 | $2.26 | 310,316.0 | -1.42% |
| Apr 17, 2024 | $79.68 | $76.46 | $3.22 | 257,048.0 | -2.72% |
| Apr 16, 2024 | $80.06 | $78.79 | $1.27 | 232,323.0 | -1.58% |
| Apr 15, 2024 | $81.94 | $79.82 | $2.12 | 118,301.0 | -0.36% |
| Apr 12, 2024 | $81.78 | $80.28 | $1.50 | 112,903.0 | -1.90% |
| Apr 11, 2024 | $82.64 | $81.30 | $1.34 | 162,877.0 | +0.85% |
| Apr 10, 2024 | $82.18 | $80.56 | $1.62 | 171,317.0 | -2.60% |
| Apr 09, 2024 | $84.21 | $82.60 | $1.61 | 143,113.0 | -0.54% |
| Apr 08, 2024 | $84.62 | $83.75 | $0.8678 | 94,476.0 | +0.54% |
| Apr 05, 2024 | $83.67 | $82.29 | $1.38 | 224,913.0 | +1.91% |
| Apr 04, 2024 | $84.92 | $82.01 | $2.91 | 368,658.0 | -1.85% |
| Apr 03, 2024 | $84.12 | $82.72 | $1.40 | 235,782.0 | +0.55% |
| Apr 02, 2024 | $83.52 | $81.98 | $1.54 | 241,903.0 | -1.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $85.81 | $75.06 | $10.75 | 4,954,624.0 | -9.92% |
| 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% |
Arcosa Inc Stock (ACA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $63.37 | $53.33 | $10.04 | 5,156,672.0 | -11.06% |
| Nov, 2022 | $65.24 | $54.45 | $10.79 | 4,152,118.0 | -4.83% |
| Oct, 2022 | $65.47 | $56.88 | $8.59 | 4,554,572.0 | +12.28% |
| Sep, 2022 | $59.76 | $53.98 | $5.77 | 3,802,565.0 | -2.17% |
| Aug, 2022 | $65.80 | $51.01 | $14.79 | 4,168,534.0 | +13.36% |
| Jul, 2022 | $52.13 | $43.52 | $8.61 | 2,608,016.0 | +11.05% |
| Jun, 2022 | $54.76 | $44.94 | $9.82 | 4,056,481.0 | -12.18% |
| May, 2022 | $56.43 | $49.40 | $7.03 | 4,402,120.0 | -1.23% |
| Apr, 2022 | $58.39 | $51.69 | $6.70 | 4,377,377.0 | -6.50% |
| Mar, 2022 | $59.82 | $51.32 | $8.50 | 7,283,468.0 | +8.70% |
| Feb, 2022 | $53.40 | $43.42 | $9.98 | 4,797,991.0 | +12.88% |
| Jan, 2022 | $55.68 | $43.85 | $11.83 | 3,873,725.0 | -11.46% |
0.09%
0.22%
Cap:
|
Volume (24h):