Arcosa, Inc. (ACA) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +16.6%
- 3M
- +42.3%
- YTD
- +36.1%
- 1Y
- +67.6%
- 3Y
- +24.2%
- 5Y
- +19.9%
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
- +0.6%
ACA Stock Price Trajectory (2018–2026)
As of July 1, 2026, Arcosa, Inc. (ACA) trades at $145.29, representing a +67.6% return over the past year. The stock has delivered a +143.3% total return over five years (+19.9% 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 -1.1%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MLM (+5.1% 1Y), VMC (+13.1% 1Y), and CRH (+16.6% 1Y), ACA has outperformed the peer group average. Compare ACA vs MLM →
ACA Historical Price Data · from 2018
Rows 1–50 of 1,926| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-30 | 144.97 | 145.29 | 144.76 | 145.29 | 513K | +0.46% |
| 2026-06-29 | 144.72 | 144.80 | 144.21 | 144.62 | 1.23M | +0.08% |
| 2026-06-26 | 144.60 | 145.28 | 144.43 | 144.50 | 941K | -0.32% |
| 2026-06-25 | 144.84 | 145.00 | 144.00 | 144.96 | 1.93M | +0.43% |
| 2026-06-24 | 144.92 | 145.00 | 144.27 | 144.34 | 1.66M | -0.40% |
| 2026-06-23 | 144.56 | 145.27 | 144.15 | 144.92 | 2.52M | +0.01% |
| 2026-06-22 | 145.58 | 146.92 | 143.96 | 144.90 | 4.45M | +6.67% |
| 2026-06-18 | 135.63 | 137.76 | 134.09 | 135.84 | 625K | +2.04% |
| 2026-06-17 | 133.05 | 136.00 | 132.62 | 133.13 | 397K | +0.35% |
| 2026-06-16 | 129.74 | 133.38 | 127.01 | 132.66 | 275K | +3.29% |
| 2026-06-15 | 131.16 | 133.52 | 128.38 | 128.44 | 136K | -0.83% |
| 2026-06-12 | 129.45 | 130.60 | 128.02 | 129.51 | 232K | +2.02% |
| 2026-06-11 | 124.85 | 126.99 | 122.41 | 126.95 | 263K | +3.34% |
| 2026-06-10 | 127.89 | 129.04 | 122.85 | 122.85 | 222K | -3.53% |
| 2026-06-09 | 125.66 | 127.57 | 123.94 | 127.34 | 341K | +3.08% |
| 2026-06-08 | 123.29 | 125.64 | 121.16 | 123.54 | 296K | +0.86% |
| 2026-06-05 | 122.94 | 123.88 | 121.33 | 122.49 | 233K | -1.25% |
| 2026-06-04 | 123.14 | 124.86 | 122.67 | 124.04 | 253K | +0.19% |
| 2026-06-03 | 121.94 | 124.33 | 121.60 | 123.80 | 323K | +0.77% |
| 2026-06-02 | 124.83 | 127.81 | 122.85 | 122.85 | 219K | -1.44% |
| 2026-06-01 | 123.44 | 125.84 | 121.17 | 124.64 | 232K | -1.66% |
| 2026-05-29 | 128.00 | 128.52 | 126.51 | 126.75 | 187K | -0.31% |
| 2026-05-28 | 128.85 | 128.85 | 120.76 | 127.14 | 241K | +0.32% |
| 2026-05-27 | 126.44 | 127.95 | 125.28 | 126.74 | 165K | +0.92% |
| 2026-05-26 | 123.67 | 126.17 | 121.72 | 125.59 | 279K | +4.01% |
| 2026-05-22 | 120.14 | 120.99 | 117.17 | 120.75 | 42K | +1.34% |
| 2026-05-21 | 118.66 | 119.22 | 116.44 | 119.15 | 232K | -0.91% |
| 2026-05-20 | 118.03 | 120.35 | 115.96 | 120.24 | 221K | +2.56% |
| 2026-05-19 | 120.41 | 120.96 | 115.59 | 117.24 | 178K | -4.00% |
| 2026-05-18 | 124.70 | 124.70 | 121.05 | 122.12 | 192K | -1.63% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +67.6% over the past year, beating its 5-year annualized CAGR of +19.9%. 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 +67.6% 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.