Get the Stockscreener App
120.75
1.34%
1.60
After Hours:
120.75
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 May 22, 2026, is $120.75.
- Arcosa Inc all-time high stock price is $135.58, occurred on May 06, 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 426.37% to $120.75 now.
- The 52-week high stock price for ACA is $135.58, representing a 12.28% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for ACA is $81.91, indicating a -32.17% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $121.0 | $117.2 | $3.82 | 334,063.0 | +1.34% |
| May 21, 2026 | $119.2 | $116.4 | $2.79 | 250,749.0 | -0.91% |
| May 20, 2026 | $120.3 | $116.0 | $4.39 | 227,460.0 | +2.56% |
| May 19, 2026 | $121.0 | $115.6 | $5.37 | 264,272.0 | -4.00% |
| May 18, 2026 | $124.7 | $121.0 | $3.65 | 197,700.0 | -1.63% |
| May 15, 2026 | $128.1 | $123.5 | $4.64 | 233,456.0 | -4.44% |
| May 14, 2026 | $132.1 | $128.2 | $3.85 | 215,187.0 | +0.81% |
| May 13, 2026 | $129.0 | $126.0 | $3.05 | 208,857.0 | +1.03% |
| May 12, 2026 | $129.4 | $124.9 | $4.43 | 301,805.0 | -1.58% |
| May 11, 2026 | $132.3 | $128.0 | $4.25 | 390,801.0 | -0.26% |
| May 08, 2026 | $130.0 | $127.2 | $2.82 | 249,590.0 | +1.48% |
| May 07, 2026 | $131.6 | $126.7 | $4.87 | 279,152.0 | -2.55% |
| May 06, 2026 | $135.6 | $129.5 | $6.06 | 351,893.0 | +0.11% |
| May 05, 2026 | $131.4 | $123.2 | $8.11 | 304,426.0 | +6.54% |
| May 04, 2026 | $128.7 | $122.8 | $5.88 | 511,597.0 | -1.26% |
| May 01, 2026 | $126.6 | $118.1 | $8.47 | 560,895.0 | -1.35% |
| Apr 30, 2026 | $128.9 | $117.2 | $11.78 | 515,506.0 | +8.60% |
| Apr 29, 2026 | $118.6 | $116.2 | $2.48 | 210,904.0 | -1.23% |
| Apr 28, 2026 | $120.2 | $116.6 | $3.63 | 244,570.0 | -2.11% |
| Apr 27, 2026 | $120.6 | $117.4 | $3.24 | 316,841.0 | +0.84% |
| Apr 24, 2026 | $121.0 | $118.4 | $2.67 | 220,339.0 | -0.62% |
| Apr 23, 2026 | $122.0 | $118.0 | $4.00 | 202,331.0 | +2.00% |
| Apr 22, 2026 | $118.5 | $115.5 | $2.98 | 234,994.0 | +2.97% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $135.6 | $115.6 | $19.99 | 5,215,966.0 | -4.52% |
| Apr, 2026 | $128.9 | $104.4 | $24.57 | 5,665,004.0 | +19.15% |
| Mar, 2026 | $112.9 | $99.86 | $13.08 | 8,533,792.0 | -1.25% |
| Feb, 2026 | $131.0 | $105.4 | $25.62 | 5,034,550.0 | -6.11% |
| 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% |
0.78%
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):