Arcosa Stock Price History
NYSE: ACAIndustrialsMetal FabricationsUSD
147.18+0.68 (+0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACA price history at a glance
The price history for Arcosa (ACA) on this page begins on November 5, 2018, when the stock closed at $32.58; it most recently closed at $147.18 on October 5, 2026. The highest price in this record is $147.21, reached on October 5, 2026, and the stock is trading near that level today. Across the 7 complete calendar years in the table, ACA finished higher in 6 and lower in 1. Its best year was 2019 (+57.5%) and its worst was 2021 (-4.1%).
Over roughly 8 years the share price changed +351.7%, a 21.0% compound annual price return (excluding dividends). In the last 12 months alone, ACA has gained 57.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $147.21
- Date of high
- Oct 5, 2026
- Low since 2018
- $22.94
- Date of low
- Dec 17, 2018
- 52-week high
- $147.21
- 52-week low
- $89.03
- IPO year
- 2018
- Last close
- $146.50
ACA returns
1 week
0.00%
1 month
+0.58%
3 months
+1.06%
6 months
+30.79%
Year to date
+37.79%
1 year
+57.78%
3 years
+114.81%
5 years
+181.62%
ACA price return, excluding dividends.
ACA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 147.18 | +37.82% |
| 2025 | 106.79 | +8.38% |
| 2024 | 98.53 | +19.23% |
| 2023 | 82.64 | +52.08% |
| 2022 | 54.34 | +3.11% |
| 2021 | 52.70 | -4.06% |
| 2020 | 54.93 | +20.20% |
| 2019 | 45.70 | +57.53% |
| 2018* | 29.01 | -10.96% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ACA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 146.43 | 146.81 | 146.33 | 146.50 | +0.07% | |
| 146.60 | 146.78 | 146.32 | 146.40 | -0.07% | |
| 146.85 | 147.05 | 146.49 | 146.50 | -0.17% | |
| 146.66 | 146.89 | 146.53 | 146.75 | +0.17% | |
| 146.79 | 147.00 | 146.50 | 146.50 | 0.00% | |
| 146.05 | 146.61 | 146.05 | 146.50 | +0.24% | |
| 146.15 | 146.28 | 146.05 | 146.15 | +0.10% | |
| 146.55 | 146.64 | 146.00 | 146.00 | -0.36% | |
| 146.52 | 146.70 | 146.31 | 146.53 | -0.06% | |
| 146.70 | 146.76 | 146.42 | 146.62 | +0.07% | |
| 146.52 | 146.74 | 146.36 | 146.52 | +0.01% | |
| 146.45 | 146.82 | 146.27 | 146.50 | -0.07% | |
| 146.44 | 146.77 | 146.06 | 146.60 | +0.26% | |
| 146.48 | 146.50 | 146.00 | 146.22 | +0.26% | |
| 145.45 | 145.84 | 145.45 | 145.84 | +0.27% | |
| 145.60 | 145.64 | 145.41 | 145.45 | +0.21% | |
| 145.27 | 145.45 | 145.10 | 145.14 | -0.01% | |
| 145.12 | 145.29 | 145.06 | 145.15 | 0.00% | |
| 145.20 | 145.28 | 145.05 | 145.15 | +0.10% | |
| 145.48 | 145.60 | 145.00 | 145.00 | -0.17% | |
| 145.40 | 145.50 | 145.19 | 145.25 | -0.10% | |
| 145.57 | 145.70 | 145.39 | 145.39 | -0.18% | |
| 145.52 | 145.77 | 145.50 | 145.65 | +0.14% | |
| 145.56 | 145.65 | 145.45 | 145.45 | -0.02% | |
| 145.60 | 145.67 | 145.48 | 145.48 | +0.02% | |
| 145.40 | 145.60 | 145.40 | 145.45 | -0.02% | |
| 145.26 | 145.50 | 145.26 | 145.48 | +0.12% | |
| 145.26 | 145.50 | 145.26 | 145.30 | +0.01% | |
| 145.45 | 145.50 | 145.25 | 145.28 | -0.14% | |
| 145.35 | 145.55 | 145.34 | 145.49 | +0.16% | |
| 145.35 | 145.56 | 145.26 | 145.26 | +0.01% | |
| 145.47 | 145.47 | 145.25 | 145.25 | -0.01% | |
| 145.21 | 145.39 | 145.17 | 145.27 | +0.26% | |
| 145.41 | 145.50 | 144.90 | 144.90 | -0.34% | |
| 145.13 | 145.50 | 145.13 | 145.40 | +0.10% | |
| 145.40 | 145.41 | 145.16 | 145.25 | -0.07% | |
| 145.17 | 145.43 | 145.17 | 145.35 | +0.23% | |
| 145.37 | 145.48 | 144.97 | 145.01 | -0.27% | |
| 145.20 | 145.46 | 145.10 | 145.40 | +0.30% | |
| 145.42 | 145.42 | 144.96 | 144.96 | -0.06% | |
| 145.24 | 145.39 | 145.00 | 145.05 | +0.10% | |
| 144.99 | 145.10 | 144.83 | 144.91 | +0.12% | |
| 144.85 | 145.04 | 144.70 | 144.73 | -0.08% | |
| 144.92 | 145.12 | 144.76 | 144.84 | -0.03% | |
| 145.50 | 145.74 | 144.89 | 144.89 | -0.30% | |
| 145.33 | 145.50 | 145.20 | 145.32 | +0.07% | |
| 145.75 | 145.75 | 145.22 | 145.22 | -0.07% | |
| 145.21 | 145.98 | 145.10 | 145.32 | +0.08% | |
| 145.35 | 145.49 | 144.94 | 145.20 | -0.02% | |
| 145.35 | 145.42 | 144.99 | 145.23 | +0.25% | |
| 145.25 | 145.54 | 144.75 | 144.87 | -0.28% | |
| 145.25 | 145.35 | 145.14 | 145.28 | -0.02% | |
| 145.46 | 145.46 | 145.05 | 145.31 | +0.21% | |
| 145.17 | 145.33 | 144.93 | 145.00 | -0.08% | |
| 144.66 | 145.11 | 144.47 | 145.11 | -0.01% | |
| 144.70 | 145.15 | 144.38 | 145.13 | +0.33% | |
| 145.00 | 145.06 | 144.60 | 144.65 | -0.06% | |
| 145.40 | 145.40 | 144.71 | 144.74 | -0.19% | |
| 144.90 | 145.15 | 144.74 | 145.01 | +0.01% | |
| 144.95 | 145.10 | 144.86 | 145.00 | +0.10% | |
| 145.05 | 145.23 | 144.77 | 144.85 | -0.16% | |
| 145.49 | 145.76 | 145.02 | 145.08 | +0.11% | |
| 145.05 | 145.49 | 144.78 | 144.92 | -0.06% | |
| 145.03 | 145.47 | 144.88 | 145.00 | +0.02% | |
| 145.50 | 145.65 | 144.87 | 144.97 | -0.28% | |
| 144.61 | 145.38 | 144.61 | 145.38 | +0.44% | |
| 144.81 | 145.25 | 144.56 | 144.75 | -0.43% | |
| 145.20 | 145.68 | 144.65 | 145.38 | +0.28% | |
| 145.01 | 145.23 | 144.50 | 144.97 | +0.21% | |
| 144.88 | 146.00 | 144.66 | 144.66 | -0.43% | |
| 144.99 | 145.29 | 144.76 | 145.29 | +0.46% | |
| 144.50 | 144.80 | 144.21 | 144.62 | +0.08% | |
| 144.60 | 145.28 | 144.43 | 144.50 | -0.32% | |
| 144.30 | 145.12 | 144.00 | 144.96 | +0.43% | |
| 144.92 | 145.00 | 144.27 | 144.34 | -0.40% | |
| 144.28 | 145.27 | 144.15 | 144.92 | +0.01% | |
| 145.00 | 146.92 | 143.96 | 144.90 | +6.67% | |
| 135.63 | 137.76 | 134.09 | 135.84 | +2.04% | |
| 133.05 | 136.00 | 132.62 | 133.13 | +0.35% | |
| 129.74 | 133.39 | 127.01 | 132.66 | +3.29% | |
| 131.16 | 133.52 | 128.35 | 128.44 | -0.83% | |
| 128.25 | 130.79 | 127.95 | 129.51 | +2.02% | |
| 124.78 | 126.95 | 122.41 | 126.95 | +3.34% | |
| 128.95 | 129.04 | 122.84 | 122.85 | -3.53% | |
| 125.66 | 127.57 | 123.94 | 127.34 | +3.08% | |
| 123.29 | 125.64 | 121.16 | 123.54 | +0.86% | |
| 123.00 | 123.95 | 121.39 | 122.49 | -1.25% | |
| 123.14 | 124.92 | 122.67 | 124.04 | +0.19% | |
| 121.94 | 124.38 | 121.60 | 123.80 | +0.77% | |
| 124.83 | 127.81 | 122.81 | 122.85 | -1.44% | |
| 125.44 | 125.84 | 121.17 | 124.64 | -1.66% | |
| 128.00 | 128.71 | 126.32 | 126.75 | -0.31% | |
| 128.85 | 128.85 | 120.76 | 127.14 | +0.32% | |
| 126.44 | 127.95 | 125.22 | 126.74 | +0.92% | |
| 123.67 | 126.18 | 121.72 | 125.59 | +4.01% | |
| 120.14 | 120.99 | 117.17 | 120.75 | +1.34% | |
| 118.66 | 119.23 | 116.44 | 119.15 | -0.91% | |
| 118.03 | 120.35 | 115.96 | 120.24 | +2.56% | |
| 120.96 | 120.96 | 115.59 | 117.24 | -4.00% | |
| 124.70 | 124.70 | 121.05 | 122.12 | -1.63% | |
| 128.13 | 128.13 | 123.49 | 124.14 | -4.44% | |
| 130.53 | 132.09 | 128.24 | 129.91 | +0.81% | |
| 127.50 | 129.04 | 125.99 | 128.86 | +1.03% | |
| 128.97 | 129.36 | 124.92 | 127.55 | -1.58% | |
| 129.20 | 132.27 | 128.02 | 129.60 | -0.26% | |
| 128.78 | 130.03 | 127.20 | 129.94 | +1.48% | |
| 131.58 | 131.58 | 126.71 | 128.04 | -2.55% | |
| 133.47 | 135.58 | 129.52 | 131.39 | +0.11% | |
| 124.60 | 131.36 | 123.25 | 131.25 | +6.54% | |
| 124.50 | 128.71 | 122.84 | 123.19 | -1.26% | |
| 119.56 | 126.58 | 118.11 | 124.76 | -1.35% | |
| 117.17 | 128.95 | 117.17 | 126.47 | +8.60% | |
| 118.01 | 118.64 | 116.16 | 116.45 | -1.23% | |
| 120.24 | 120.25 | 116.62 | 117.90 | -2.11% | |
| 119.23 | 120.64 | 117.40 | 120.44 | +0.84% | |
| 120.00 | 121.05 | 118.38 | 119.44 | -0.62% | |
| 117.97 | 121.97 | 117.97 | 120.19 | +2.00% | |
| 115.55 | 118.53 | 115.55 | 117.83 | +2.97% | |
| 114.50 | 115.65 | 112.76 | 114.43 | -0.01% | |
| 114.01 | 114.93 | 113.78 | 114.44 | -0.03% | |
| 113.18 | 116.37 | 112.80 | 114.48 | +3.33% | |
| 110.79 | 112.57 | 109.83 | 110.79 | -0.42% | |
| 114.46 | 115.00 | 110.99 | 111.26 | -2.61% | |
| 114.53 | 114.53 | 111.61 | 114.24 | -0.20% | |
| 112.43 | 114.54 | 111.53 | 114.47 | +2.57% | |
| 112.14 | 112.42 | 111.01 | 111.60 | -0.37% | |
| 109.22 | 113.15 | 109.22 | 112.01 | +1.73% | |
| 110.89 | 113.30 | 109.77 | 110.10 | +3.66% | |
| 105.68 | 107.62 | 105.03 | 106.21 | -0.07% | |
| 106.43 | 107.22 | 105.04 | 106.28 | -1.32% | |
| 105.60 | 109.01 | 104.38 | 107.70 | -0.30% | |
| 107.01 | 109.50 | 106.14 | 108.02 | +1.77% | |
| 104.07 | 107.01 | 102.42 | 106.14 | +3.97% | |
| 103.64 | 103.90 | 99.99 | 102.09 | -0.74% | |
| 105.32 | 106.86 | 102.53 | 102.85 | -2.22% | |
| 105.18 | 106.10 | 103.87 | 105.19 | -1.43% | |
| 107.67 | 108.53 | 105.28 | 106.72 | +0.69% | |
| 102.91 | 107.48 | 102.91 | 105.99 | +1.66% | |
| 104.31 | 106.89 | 103.25 | 104.26 | +3.56% | |
| 102.52 | 102.52 | 99.86 | 100.68 | -1.46% | |
| 102.29 | 103.51 | 101.22 | 102.17 | -1.62% | |
| 104.57 | 105.79 | 103.68 | 103.85 | -1.32% | |
| 107.04 | 107.32 | 104.99 | 105.24 | -0.60% | |
| 107.31 | 109.03 | 105.31 | 105.88 | +0.19% | |
| 107.76 | 108.76 | 104.57 | 105.68 | -1.35% | |
| 108.22 | 109.84 | 106.12 | 107.13 | -2.89% | |
| 107.91 | 111.56 | 107.46 | 110.32 | +1.92% | |
| 109.00 | 112.24 | 108.08 | 108.24 | -1.54% | |
| 107.10 | 110.55 | 104.56 | 109.93 | +0.40% | |
| 107.99 | 109.90 | 107.09 | 109.49 | -1.61% | |
| 111.50 | 112.21 | 108.98 | 111.28 | -1.14% | |
| 111.03 | 112.94 | 109.34 | 112.56 | +2.04% | |
| 104.96 | 110.83 | 101.61 | 110.31 | +1.56% | |
| 106.46 | 112.03 | 103.88 | 108.62 | +1.06% | |
| 118.90 | 121.52 | 105.38 | 107.48 | -15.70% | |
| 127.00 | 127.76 | 123.83 | 127.50 | +0.66% | |
| 125.89 | 130.15 | 124.80 | 126.67 | +1.40% | |
| 122.74 | 125.45 | 121.46 | 124.92 | +2.00% | |
| 125.89 | 126.99 | 121.52 | 122.47 | -3.05% | |
| 124.60 | 127.47 | 124.60 | 126.32 | +1.43% | |
| 121.96 | 124.63 | 121.52 | 124.54 | +1.19% | |
| 125.00 | 126.73 | 122.35 | 123.08 | -1.65% | |
| 126.77 | 127.25 | 124.53 | 125.14 | -1.83% | |
| 127.26 | 129.47 | 126.50 | 127.47 | +0.59% | |
| 129.41 | 130.74 | 126.08 | 126.72 | -0.88% | |
| 129.48 | 131.00 | 127.21 | 127.84 | -0.26% | |
| 127.21 | 128.72 | 125.38 | 128.17 | +1.27% | |
| 124.00 | 127.40 | 124.00 | 126.56 | +1.46% | |
| 121.99 | 125.20 | 121.99 | 124.74 | +3.24% | |
| 118.64 | 121.16 | 118.64 | 120.83 | +1.55% | |
| 119.23 | 119.97 | 116.89 | 118.99 | +0.95% | |
| 116.94 | 118.90 | 116.28 | 117.87 | +1.28% | |
| 114.19 | 116.97 | 113.54 | 116.38 | +1.67% | |
| 113.01 | 114.86 | 112.64 | 114.47 | -0.15% | |
| 113.59 | 115.19 | 112.83 | 114.64 | +1.41% | |
| 114.95 | 115.38 | 112.78 | 113.05 | -1.20% | |
| 113.87 | 114.97 | 113.50 | 114.42 | +0.58% | |
| 113.79 | 114.84 | 112.96 | 113.76 | +0.23% | |
| 115.59 | 116.27 | 112.91 | 113.50 | -2.72% | |
| 118.13 | 118.84 | 116.05 | 116.67 | -0.55% | |
| 113.87 | 117.41 | 113.87 | 117.31 | +3.89% | |
| 113.48 | 114.23 | 111.96 | 112.92 | -2.03% | |
| 114.99 | 116.03 | 114.09 | 115.26 | -0.44% | |
| 113.00 | 116.33 | 113.00 | 115.77 | +3.09% | |
| 112.50 | 116.09 | 110.49 | 112.30 | +1.02% | |
| 111.31 | 111.37 | 109.21 | 111.17 | +0.34% | |
| 110.78 | 111.34 | 110.41 | 110.79 | -0.57% | |
| 109.16 | 111.52 | 109.16 | 111.42 | +2.79% | |
| 107.10 | 108.87 | 106.83 | 108.40 | +0.86% | |
| 108.22 | 108.60 | 105.99 | 107.48 | -0.92% | |
| 107.99 | 108.83 | 105.99 | 108.48 | -0.35% | |
| 106.33 | 110.55 | 106.33 | 108.86 | +1.94% | |
| 106.87 | 107.94 | 105.77 | 106.79 | +0.44% | |
| 107.45 | 108.06 | 105.92 | 106.32 | -1.60% | |
| 109.16 | 109.96 | 108.05 | 108.05 | -1.14% | |
| 110.39 | 110.39 | 108.81 | 109.30 | -0.89% | |
| 110.68 | 110.81 | 109.71 | 110.28 | -0.54% | |
| 111.57 | 111.63 | 110.20 | 110.88 | -0.26% | |
| 111.48 | 111.72 | 110.57 | 111.17 | -0.94% | |
| 111.62 | 112.91 | 110.70 | 112.22 | +0.90% | |
| 109.17 | 111.74 | 109.17 | 111.22 | +1.40% | |
| 109.40 | 109.93 | 108.48 | 109.68 | +1.37% | |
| 109.58 | 111.07 | 107.19 | 108.20 | -1.48% | |
| 110.18 | 110.89 | 107.86 | 109.82 | +0.04% | |
| 111.10 | 111.10 | 109.28 | 109.78 | -0.96% | |
| 113.24 | 113.25 | 109.93 | 110.84 | -1.89% | |
| 111.00 | 113.11 | 110.25 | 112.98 | +1.93% | |
| 108.74 | 111.82 | 108.57 | 110.84 | +2.38% | |
| 106.72 | 108.84 | 106.53 | 108.26 | +1.13% | |
| 108.19 | 109.43 | 106.96 | 107.05 | -0.22% | |
| 107.38 | 108.14 | 106.47 | 107.29 | +0.12% | |
| 106.24 | 107.85 | 105.46 | 107.16 | +0.12% | |
| 106.21 | 108.09 | 103.57 | 107.03 | +0.89% | |
| 106.35 | 106.66 | 105.13 | 106.09 | +0.29% | |
| 105.20 | 106.66 | 103.57 | 105.78 | -0.71% | |
| 106.39 | 106.90 | 105.81 | 106.54 | +0.11% | |
| 105.26 | 108.50 | 105.26 | 106.42 | +0.23% | |
| 104.00 | 107.13 | 104.00 | 106.18 | +1.47% | |
| 102.17 | 104.96 | 101.14 | 104.64 | +2.13% | |
| 100.02 | 102.97 | 99.33 | 102.46 | +3.07% | |
| 101.73 | 103.44 | 99.06 | 99.41 | -0.37% | |
| 99.11 | 101.06 | 98.11 | 99.78 | +1.33% | |
| 97.87 | 99.42 | 96.40 | 98.47 | +0.63% | |
| 100.32 | 101.93 | 96.44 | 97.85 | -2.62% | |
| 99.87 | 100.93 | 98.30 | 100.48 | -1.11% | |
| 99.45 | 102.48 | 99.45 | 101.61 | +1.24% | |
| 98.91 | 101.06 | 98.91 | 100.37 | +1.36% | |
| 99.60 | 100.93 | 98.88 | 99.02 | -1.03% | |
| 100.18 | 101.36 | 99.00 | 100.05 | +0.98% | |
| 98.57 | 99.49 | 96.99 | 99.08 | +0.39% | |
| 100.47 | 101.95 | 98.53 | 98.70 | -1.84% | |
| 100.16 | 102.32 | 100.00 | 100.55 | +0.26% | |
| 101.43 | 101.43 | 99.71 | 100.29 | -1.46% | |
| 102.29 | 103.25 | 99.53 | 101.78 | -0.22% | |
| 95.48 | 102.70 | 92.86 | 102.00 | +10.57% | |
| 91.98 | 93.17 | 91.40 | 92.25 | -1.00% | |
| 93.18 | 94.98 | 92.29 | 93.18 | -0.47% | |
| 92.62 | 93.86 | 92.42 | 93.62 | +0.75% | |
| 94.35 | 94.35 | 92.54 | 92.92 | -1.00% | |
| 94.50 | 95.33 | 93.70 | 93.86 | +0.86% | |
| 93.13 | 93.46 | 92.12 | 93.06 | +0.81% | |
| 95.14 | 95.14 | 91.72 | 92.31 | -2.56% | |
| 93.37 | 95.04 | 92.38 | 94.74 | +1.15% | |
| 94.10 | 95.11 | 93.32 | 93.66 | +0.45% | |
| 92.25 | 93.39 | 90.90 | 93.24 | +0.89% | |
| 93.18 | 93.18 | 91.72 | 92.42 | -0.48% | |
| 92.22 | 93.40 | 91.98 | 92.87 | -0.15% | |
| 89.72 | 93.27 | 89.13 | 93.01 | +2.43% | |
| 90.32 | 91.13 | 89.75 | 90.80 | +1.85% | |
| 91.31 | 91.79 | 89.03 | 89.15 | -2.19% | |
| 92.71 | 93.22 | 90.44 | 91.15 | -1.83% | |
| 91.24 | 93.38 | 90.83 | 92.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACA chart for longer ranges.