Arcosa, Inc. (ACA) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +0.7%
- 3M
- +1.1%
- YTD
- +37.2%
- 1Y
- +58.4%
- 3Y
- +27.7%
- 5Y
- +24.1%
Loading 10-year price history...
ACA Historical Performance
ACA Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +34.4%
- 2019 annual price return
- +57.6%
- 2020 annual price return
- +19.9%
- 2021 annual price return
- -2.2%
- 2022 annual price return
- +1.5%
- 2023 annual price return
- +53.0%
- 2024 annual price return
- +17.9%
- 2025 annual price return
- +10.0%
- 2026 annual price return
- +36.0%
ACA Stock Price Trajectory (2018–2026)
As of October 3, 2026, Arcosa, Inc. (ACA) trades at $146.50, representing a +58.4% return over the past year. The stock has delivered a +196.2% total return over five years (+24.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $146.92 on June 22, 2026. From this peak, ACA has corrected -0.3%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MLM (-23.2% 1Y), VMC (-19.9% 1Y), and CRH (-32.4% 1Y), ACA has outperformed the peer group average. Compare ACA vs MLM →
ACA Historical Price Data · from 2018
Rows 1–50 of 1,991| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 146.79 | 146.85 | 146.38 | 146.50 | 356K | 0.00% |
| 2026-10-01 | 146.05 | 146.61 | 146.05 | 146.50 | 617K | +0.24% |
| 2026-09-30 | 146.15 | 146.28 | 146.04 | 146.15 | 528K | +0.10% |
| 2026-09-29 | 146.55 | 146.64 | 146.00 | 146.00 | 1.01M | -0.36% |
| 2026-09-28 | 146.52 | 146.69 | 146.35 | 146.53 | 1.11M | -0.06% |
| 2026-09-25 | 146.70 | 146.75 | 146.42 | 146.62 | 391K | +0.07% |
| 2026-09-24 | 146.52 | 146.74 | 146.19 | 146.52 | 768K | +0.01% |
| 2026-09-23 | 146.45 | 146.82 | 146.27 | 146.50 | 642K | -0.07% |
| 2026-09-22 | 146.60 | 146.76 | 146.04 | 146.60 | 1.05M | +0.26% |
| 2026-09-21 | 146.22 | 146.60 | 146.07 | 146.22 | 517K | +0.26% |
| 2026-09-18 | 145.53 | 145.84 | 145.40 | 145.84 | 1.22M | +0.27% |
| 2026-09-17 | 145.52 | 145.65 | 145.43 | 145.45 | 593K | +0.21% |
| 2026-09-16 | 145.27 | 145.45 | 145.10 | 145.14 | 745K | -0.01% |
| 2026-09-15 | 145.12 | 145.29 | 145.06 | 145.15 | 482K | 0.00% |
| 2026-09-14 | 145.20 | 145.28 | 145.05 | 145.15 | 638K | +0.10% |
| 2026-09-11 | 145.48 | 145.60 | 145.00 | 145.00 | 623K | -0.17% |
| 2026-09-10 | 145.40 | 145.50 | 145.18 | 145.25 | 794K | -0.10% |
| 2026-09-09 | 145.57 | 145.81 | 145.39 | 145.39 | 654K | -0.18% |
| 2026-09-08 | 145.60 | 145.76 | 145.50 | 145.65 | 498K | +0.14% |
| 2026-09-04 | 145.56 | 145.65 | 145.45 | 145.45 | 756K | -0.02% |
| 2026-09-03 | 145.63 | 145.65 | 145.48 | 145.48 | 607K | +0.02% |
| 2026-09-02 | 145.40 | 145.60 | 145.40 | 145.45 | 499K | -0.02% |
| 2026-09-01 | 145.43 | 145.49 | 145.34 | 145.48 | 520K | +0.12% |
| 2026-08-31 | 145.38 | 145.42 | 145.24 | 145.30 | 580K | +0.01% |
| 2026-08-28 | 145.45 | 145.50 | 145.25 | 145.28 | 483K | -0.14% |
| 2026-08-27 | 145.38 | 145.55 | 145.34 | 145.49 | 397K | +0.16% |
| 2026-08-26 | 145.35 | 145.56 | 145.26 | 145.26 | 414K | +0.01% |
| 2026-08-25 | 145.47 | 145.47 | 145.25 | 145.25 | 638K | -0.01% |
| 2026-08-24 | 145.21 | 145.39 | 145.17 | 145.27 | 467K | +0.26% |
| 2026-08-21 | 145.41 | 145.50 | 144.90 | 144.90 | 664K | -0.34% |
| 2026-08-20 | 145.13 | 145.50 | 145.13 | 145.40 | 303K | +0.10% |
| 2026-08-19 | 145.40 | 145.41 | 145.16 | 145.25 | 621K | -0.07% |
| 2026-08-18 | 145.17 | 145.43 | 145.17 | 145.35 | 538K | +0.23% |
| 2026-08-17 | 145.37 | 145.48 | 144.97 | 145.01 | 701K | -0.27% |
| 2026-08-14 | 145.20 | 145.46 | 145.10 | 145.40 | 460K | +0.30% |
| 2026-08-13 | 145.42 | 145.42 | 144.96 | 144.96 | 569K | -0.06% |
| 2026-08-12 | 145.24 | 145.39 | 145.00 | 145.05 | 631K | +0.10% |
| 2026-08-11 | 144.99 | 145.10 | 144.83 | 144.91 | 636K | +0.12% |
| 2026-08-10 | 144.85 | 145.04 | 144.70 | 144.73 | 673K | -0.08% |
| 2026-08-07 | 144.92 | 145.12 | 144.76 | 144.84 | 491K | -0.03% |
| 2026-08-06 | 145.50 | 145.74 | 144.89 | 144.89 | 824K | -0.30% |
| 2026-08-05 | 145.33 | 145.50 | 145.20 | 145.32 | 665K | +0.07% |
| 2026-08-04 | 145.75 | 145.75 | 145.22 | 145.22 | 662K | -0.07% |
| 2026-08-03 | 145.21 | 145.98 | 145.10 | 145.32 | 505K | +0.08% |
| 2026-07-31 | 145.35 | 145.49 | 144.94 | 145.20 | 600K | -0.02% |
| 2026-07-30 | 145.35 | 145.42 | 144.99 | 145.23 | 470K | +0.25% |
| 2026-07-29 | 145.25 | 145.54 | 144.75 | 144.87 | 990K | -0.28% |
| 2026-07-28 | 145.25 | 145.35 | 145.14 | 145.28 | 633K | -0.02% |
| 2026-07-27 | 145.46 | 145.46 | 145.05 | 145.31 | 600K | +0.21% |
| 2026-07-24 | 145.17 | 145.33 | 144.93 | 145.00 | 571K | -0.08% |
ACA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACA — Frequently Asked Questions
Quick answers to the most common questions about buying ACA stock.
How has ACA stock performed recently?
ACA returned +58.4% over the past year, beating its 5-year annualized CAGR of +24.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ACA's all-time high price?
Arcosa, Inc. reached $146.92 on 2026-06-22. The 52-week high is $146.92. Current 1-year return of +58.4% places the stock closer to historical peaks.
Where can I download ACA historical price data?
This page provides ACA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.