Get the Stockscreener App
89.54
0.70%
0.62
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 June 06, 2025, is $89.54.
- 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 290.32% to $89.54 now.
- The 52-week high stock price for ACA is $113.43, representing a 26.68% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ACA is $68.11, indicating a -23.93% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $90.60 | $88.54 | $2.06 | 174,632.0 | +0.70% |
| Jun 05, 2025 | $89.09 | $86.81 | $2.28 | 216,524.0 | +1.32% |
| Jun 04, 2025 | $88.79 | $87.67 | $1.13 | 140,911.0 | -0.31% |
| Jun 03, 2025 | $88.11 | $86.15 | $1.96 | 121,155.0 | +1.97% |
| Jun 02, 2025 | $86.50 | $84.60 | $1.90 | 202,657.0 | +0.07% |
| May 30, 2025 | $86.73 | $85.27 | $1.47 | 181,307.0 | +0.06% |
| May 29, 2025 | $87.04 | $85.25 | $1.79 | 135,791.0 | +0.19% |
| May 28, 2025 | $87.78 | $85.89 | $1.89 | 178,431.0 | -1.85% |
| May 27, 2025 | $87.80 | $85.27 | $2.53 | 269,913.0 | +3.54% |
| May 23, 2025 | $85.16 | $83.07 | $2.09 | 162,754.0 | -0.11% |
| May 22, 2025 | $85.49 | $84.20 | $1.29 | 177,625.0 | -0.52% |
| May 21, 2025 | $87.12 | $85.02 | $2.11 | 147,081.0 | -2.45% |
| May 20, 2025 | $88.36 | $87.28 | $1.08 | 150,369.0 | -0.58% |
| May 19, 2025 | $88.23 | $86.94 | $1.29 | 151,684.0 | -1.27% |
| May 16, 2025 | $89.28 | $87.93 | $1.35 | 259,708.0 | +0.80% |
| May 15, 2025 | $88.90 | $87.19 | $1.71 | 208,850.0 | -0.32% |
| May 14, 2025 | $90.58 | $88.42 | $2.16 | 296,333.0 | -2.14% |
| May 13, 2025 | $91.43 | $90.16 | $1.27 | 287,943.0 | -0.03% |
| May 12, 2025 | $91.28 | $88.91 | $2.37 | 263,446.0 | +4.06% |
| May 09, 2025 | $87.24 | $85.94 | $1.30 | 249,259.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $90.60 | $84.60 | $6.00 | 1,030,511.0 | +3.79% |
| 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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):