Arcosa, Inc. (ACA) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ACA Historical Performance
Short-Term Returns
ACA Stock Price Trajectory (2018–2026)
As of May 16, 2026, Arcosa, Inc. (ACA) trades at $124.14, representing a +40.6% return over the past year. The stock has delivered a +100.9% total return over five years (+14.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $135.58 on May 6, 2026. From this peak, ACA has corrected -8.4%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MLM (+1.0% 1Y), VMC (-1.2% 1Y), and CRH (+5.5% 1Y), ACA has outperformed the peer group average. Compare ACA vs MLM →
ACA Historical Price Data (2026–2026)
Showing 30 of 1,896 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-15 | 128.13 | 128.13 | 123.49 | 124.14 | 215K | -4.44% |
| 2026-05-14 | 130.31 | 132.09 | 128.24 | 129.91 | 213K | +0.81% |
| 2026-05-13 | 127.50 | 129.04 | 126.28 | 128.86 | 202K | +1.03% |
| 2026-05-12 | 128.83 | 129.35 | 124.92 | 127.55 | 237K | -1.58% |
| 2026-05-11 | 131.08 | 132.27 | 128.02 | 129.60 | 384K | -0.26% |
| 2026-05-08 | 128.78 | 130.03 | 127.20 | 129.94 | 244K | +1.59% |
| 2026-05-07 | 129.18 | 129.75 | 126.86 | 127.91 | 178K | -2.65% |
| 2026-05-06 | 133.42 | 135.58 | 129.52 | 131.39 | 345K | +0.11% |
| 2026-05-05 | 124.86 | 131.36 | 123.25 | 131.25 | 297K | +6.54% |
| 2026-05-04 | 124.50 | 128.71 | 122.83 | 123.19 | 500K | -1.26% |
| 2026-05-01 | 119.56 | 126.58 | 118.11 | 124.76 | 468K | -1.35% |
| 2026-04-30 | 117.17 | 128.95 | 117.17 | 126.47 | 374K | +8.60% |
| 2026-04-29 | 118.01 | 118.64 | 116.45 | 116.45 | 141K | -1.23% |
| 2026-04-28 | 120.25 | 120.25 | 116.62 | 117.90 | 238K | -2.11% |
| 2026-04-27 | 119.23 | 120.64 | 117.40 | 120.44 | 256K | +0.84% |
| 2026-04-24 | 120.00 | 120.50 | 118.34 | 119.44 | 187K | -0.62% |
| 2026-04-23 | 117.97 | 121.97 | 117.97 | 120.19 | 195K | +2.00% |
| 2026-04-22 | 116.58 | 118.53 | 115.55 | 117.83 | 225K | +2.97% |
| 2026-04-21 | 114.50 | 115.65 | 112.76 | 114.43 | 270K | -0.01% |
| 2026-04-20 | 114.01 | 114.92 | 113.78 | 114.44 | 140K | -0.03% |
| 2026-04-17 | 113.18 | 116.37 | 112.80 | 114.48 | 406K | +3.33% |
| 2026-04-16 | 112.02 | 112.57 | 109.83 | 110.79 | 257K | -0.42% |
| 2026-04-15 | 114.46 | 115.00 | 110.99 | 111.26 | 205K | -2.61% |
| 2026-04-14 | 114.53 | 114.53 | 111.61 | 114.24 | 178K | -0.20% |
| 2026-04-13 | 113.08 | 114.47 | 111.63 | 114.47 | 178K | +2.57% |
| 2026-04-10 | 112.14 | 112.42 | 111.01 | 111.60 | 199K | -0.37% |
| 2026-04-09 | 109.22 | 113.15 | 109.22 | 112.01 | 171K | +1.73% |
| 2026-04-08 | 110.89 | 113.30 | 109.77 | 110.10 | 372K | +3.66% |
| 2026-04-07 | 105.68 | 107.62 | 105.03 | 106.21 | 229K | -0.07% |
| 2026-04-06 | 105.56 | 107.22 | 105.04 | 106.28 | 265K | -1.32% |
See ACA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACA vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonACA — Frequently Asked Questions
Quick answers to the most common questions about buying ACA stock.
How has ACA stock performed recently?
ACA returned +40.6% over the past year, beating its 5-year annualized CAGR of +14.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ACA's all-time high price?
Arcosa, Inc. reached $135.58 on 2026-05-06. The 52-week high is $135.58. Current 1-year return of +40.6% 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.