Get the Stockscreener App
103.53
0.86%
0.88
After Hours:
103.53
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 February 06, 2025, is $103.53.
- Arcosa Inc all-time high stock price is $113.43, occurred on November 25, 2024.
- The lowest Arcosa Inc stock price recorded was $22.94 on December 20, 2018. Since then, Arcosa Inc's stock price has risen over 351.31% to $103.53 now.
- The 52-week high stock price for ACA is $113.43, representing a 9.56% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ACA is $72.75, indicating a -29.73% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Arcosa Inc (ACA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $103.7 | $102.1 | $1.55 | 208,610.0 | +0.86% |
| Feb 05, 2025 | $103.6 | $101.0 | $2.61 | 212,225.0 | +1.27% |
| Feb 04, 2025 | $102.0 | $99.68 | $2.35 | 229,370.0 | +1.36% |
| Feb 03, 2025 | $100.8 | $98.18 | $2.62 | 266,787.0 | -1.28% |
| Jan 31, 2025 | $102.2 | $100.2 | $2.02 | 268,878.0 | -0.37% |
| Jan 30, 2025 | $102.8 | $99.96 | $2.87 | 408,841.0 | +2.66% |
| Jan 29, 2025 | $100.2 | $98.13 | $2.04 | 156,018.0 | +0.94% |
| Jan 28, 2025 | $98.89 | $96.60 | $2.29 | 178,297.0 | +1.00% |
| Jan 27, 2025 | $99.22 | $96.90 | $2.31 | 367,841.0 | -3.07% |
| Jan 24, 2025 | $100.3 | $98.85 | $1.47 | 177,230.0 | -0.14% |
| Jan 23, 2025 | $100.5 | $98.93 | $1.59 | 151,477.0 | +0.24% |
| Jan 22, 2025 | $102.0 | $99.63 | $2.33 | 186,109.0 | -0.61% |
| Jan 21, 2025 | $101.7 | $99.23 | $2.48 | 189,191.0 | +2.86% |
| Jan 17, 2025 | $99.00 | $97.10 | $1.90 | 383,206.0 | +0.96% |
| Jan 16, 2025 | $98.59 | $96.48 | $2.11 | 172,213.0 | -1.09% |
| Jan 15, 2025 | $98.92 | $97.33 | $1.58 | 227,759.0 | +2.04% |
| Jan 14, 2025 | $96.56 | $93.76 | $2.80 | 361,951.0 | +3.41% |
| Jan 13, 2025 | $93.29 | $90.99 | $2.30 | 231,519.0 | +0.73% |
| Jan 10, 2025 | $93.22 | $91.61 | $1.61 | 211,825.0 | -2.84% |
| Jan 08, 2025 | $95.66 | $93.40 | $2.25 | 212,276.0 | -0.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $103.7 | $98.18 | $5.48 | 1,125,602.0 | +2.20% |
| 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% |
Arcosa Inc Stock (ACA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $84.21 | $74.02 | $10.19 | 4,522,298.0 | +11.37% |
| Nov, 2023 | $74.86 | $61.98 | $12.88 | 5,831,157.0 | +7.43% |
| Oct, 2023 | $72.78 | $66.24 | $6.54 | 4,137,159.0 | -3.94% |
| Sep, 2023 | $79.38 | $71.77 | $7.61 | 4,140,805.0 | -8.08% |
| Aug, 2023 | $79.36 | $74.63 | $4.73 | 4,576,823.0 | +1.35% |
| Jul, 2023 | $78.25 | $73.88 | $4.37 | 4,888,183.0 | +1.86% |
| Jun, 2023 | $76.69 | $65.36 | $11.33 | 6,781,938.0 | +15.40% |
| May, 2023 | $71.00 | $65.13 | $5.87 | 4,357,519.0 | -2.78% |
| Apr, 2023 | $68.55 | $57.56 | $10.99 | 3,218,043.0 | +7.02% |
| Mar, 2023 | $63.19 | $55.47 | $7.72 | 8,700,493.0 | +4.14% |
| Feb, 2023 | $64.48 | $56.35 | $8.13 | 3,708,003.0 | +2.24% |
| Jan, 2023 | $59.46 | $52.04 | $7.42 | 3,976,989.0 | +9.07% |
0.03%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):