NYSE:ACA | Historical Stock Price | Arcosa, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$22.56$33.26$49.02$72.25$106.49$156.952018-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.55$44.83371,800——
2019-12-30$44.64$44.92344,400——
2019-12-27$44.90$45.18208,300——
2019-12-26$45.09$45.37186,400——
2019-12-24$45.25$45.5376,100——
2019-12-23$45.12$45.40288,200——
2019-12-20$45.22$45.501,106,100——
2019-12-19$45.76$46.04556,500——
2019-12-18$44.98$45.26519,300——
2019-12-17$44.34$44.62371,400——
2019-12-16$44.00$44.27605,400——
2019-12-13$43.33$43.60648,400——
2019-12-12$40.49$40.74206,800——
2019-12-11$40.07$40.32209,800——
2019-12-10$40.00$40.25375,200——
2019-12-09$40.03$40.28313,200——
2019-12-06$40.49$40.74637,600——
2019-12-05$39.31$39.55401,600——
2019-12-04$38.79$39.03319,300——
2019-12-03$38.68$38.92192,600——
2019-12-02$38.80$39.04226,900——
2019-11-29$39.21$39.45218,000——
2019-11-27$39.44$39.69138,300——
2019-11-26$39.52$39.77228,100——
2019-11-25$38.94$39.18329,400——
2019-11-22$38.28$38.52210,800——
2019-11-21$38.22$38.46295,200——
2019-11-20$38.42$38.66523,600——
2019-11-19$38.21$38.45220,500——
2019-11-18$38.28$38.52250,000——
2019-11-15$38.22$38.46151,200——
2019-11-14$38.29$38.53208,200——
2019-11-13$38.03$38.27148,000——
2019-11-12$38.34$38.58161,900——
2019-11-11$38.62$38.86195,600——
2019-11-08$38.87$39.11173,300——
2019-11-07$38.68$38.92336,800——
2019-11-06$39.11$39.35484,300——
2019-11-05$40.16$40.41421,200——
2019-11-04$39.22$39.46797,100——
2019-11-01$37.88$38.12349,400——
2019-10-31$38.41$38.65671,100——
2019-10-30$37.41$37.64353,000——
2019-10-29$37.00$37.23297,100——
2019-10-28$36.26$36.49297,800——
2019-10-25$35.86$36.08161,200——
2019-10-24$35.32$35.54233,000——
2019-10-23$35.67$35.89285,200——
2019-10-22$35.82$36.04418,000——
2019-10-21$34.59$34.81699,500——
2019-10-18$33.33$33.54644,300——
2019-10-17$33.89$34.101,566,300——
2019-10-16$33.69$33.90256,400——
2019-10-15$33.45$33.66262,400——
2019-10-14$33.37$33.58238,700——
2019-10-11$33.01$33.22339,300——
2019-10-10$33.19$33.35429,200——
2019-10-09$32.67$32.82195,100——
2019-10-08$32.56$32.71240,500——
2019-10-07$33.35$33.51361,900——
2019-10-04$33.89$34.05355,500——
2019-10-03$33.62$33.78251,900——
2019-10-02$33.43$33.59310,100——
2019-10-01$33.75$33.91271,400——
2019-09-30$34.21$34.37453,600——
2019-09-27$34.05$34.21213,300——
2019-09-26$34.09$34.25107,400——
2019-09-25$34.47$34.63202,600——
2019-09-24$33.81$33.97485,000——
2019-09-23$34.50$34.66473,200——
2019-09-20$34.35$34.51647,900——
2019-09-19$34.25$34.41444,000——
2019-09-18$34.73$34.89417,700——
2019-09-17$34.60$34.76253,400——
2019-09-16$34.64$34.80213,800——
2019-09-13$34.93$35.09718,300——
2019-09-12$34.49$34.65495,100——
2019-09-11$34.68$34.84532,500——
2019-09-10$34.52$34.68696,000——
2019-09-09$34.44$34.60326,700——
2019-09-06$33.83$33.99213,300——
2019-09-05$33.90$34.06381,000——
2019-09-04$33.42$33.58337,000——
2019-09-03$32.04$32.19569,000——
2019-08-30$32.49$32.64241,400——
2019-08-29$32.01$32.16203,600——
2019-08-28$31.51$31.66174,400——
2019-08-27$31.18$31.33230,400——
2019-08-26$32.02$32.17213,200——
2019-08-23$31.82$31.97301,600——
2019-08-22$33.37$33.53237,700——
2019-08-21$33.50$33.66625,300——
2019-08-20$32.66$32.81251,300——
2019-08-19$32.46$32.61253,200——
2019-08-16$32.03$32.18388,700——
2019-08-15$31.01$31.16300,100——
2019-08-14$31.77$31.92388,100——
2019-08-13$32.92$33.07373,600——
2019-08-12$32.73$32.88504,400——
2019-08-09$33.11$33.27347,900——
2019-08-08$34.03$34.19446,000——
2019-08-07$33.58$33.74288,000——
2019-08-06$34.45$34.61376,300——
2019-08-05$34.39$34.55639,600——
2019-08-02$35.16$35.33840,100——
2019-08-01$35.83$36.00263,100——
2019-07-31$37.50$37.68497,300——
2019-07-30$37.26$37.44502,200——
2019-07-29$35.71$35.88337,400——
2019-07-26$36.45$36.62350,000——
2019-07-25$36.30$36.47161,300——
2019-07-24$37.35$37.53214,200——
2019-07-23$36.75$36.92195,800——
2019-07-22$35.74$35.91204,600——
2019-07-19$36.44$36.61328,400——
2019-07-18$36.72$36.89248,300——
2019-07-17$36.68$36.85224,300——
2019-07-16$36.66$36.83282,600——
2019-07-15$35.50$35.67237,600——
2019-07-12$36.03$36.20222,000——
2019-07-11$36.69$36.81292,800——
2019-07-10$36.41$36.53908,600——
2019-07-09$37.13$37.25529,600——
2019-07-08$37.31$37.43603,900——
2019-07-05$37.29$37.41360,900——
2019-07-03$36.39$36.51219,200——
2019-07-02$37.88$38.01415,200——
2019-07-01$37.68$37.81414,800——
2019-06-28$37.63$37.765,586,000——
2019-06-27$36.98$37.10472,400——
2019-06-26$36.50$36.62582,300——
2019-06-25$35.90$36.02372,100——
2019-06-24$36.35$36.47311,000——
2019-06-21$36.57$36.69751,700——
2019-06-20$36.39$36.51451,000——
2019-06-19$36.03$36.15501,700——
2019-06-18$36.21$36.33349,700——
2019-06-17$35.46$35.58406,000——
2019-06-14$36.34$36.46333,800——
2019-06-13$37.00$37.12516,800——
2019-06-12$35.98$36.101,141,400——
2019-06-11$36.86$36.98284,900——
2019-06-10$38.69$38.82687,000——
2019-06-07$38.34$38.47758,200——
2019-06-06$37.06$37.18434,400——
2019-06-05$36.20$36.32364,300——
2019-06-04$35.52$35.64237,700——
2019-06-03$34.63$34.75342,000——
2019-05-31$33.89$34.00303,300——
2019-05-30$35.00$35.12247,000——
2019-05-29$34.24$34.35135,800——
2019-05-28$34.55$34.67202,600——
2019-05-24$34.42$34.53395,400——
2019-05-23$35.38$35.50252,500——
2019-05-22$36.03$36.15293,600——
2019-05-21$36.37$36.49465,700——
2019-05-20$35.39$35.51459,000——
2019-05-17$35.58$35.70388,500——
2019-05-16$36.27$36.39123,800——
2019-05-15$36.16$36.28159,700——
2019-05-14$36.11$36.23303,300——
2019-05-13$35.61$35.73216,800——
2019-05-10$35.88$36.00174,000——
2019-05-09$36.06$36.18159,200——
2019-05-08$36.29$36.41238,900——
2019-05-07$36.60$36.72338,700——
2019-05-06$37.62$37.75624,300——
2019-05-03$37.43$37.551,383,300——
2019-05-02$30.29$30.39291,900——
2019-05-01$31.02$31.12413,800——
2019-04-30$31.13$31.23243,100——
2019-04-29$30.87$30.9790,800——
2019-04-26$30.86$30.9694,700——
2019-04-25$30.59$30.6999,700——
2019-04-24$31.06$31.16202,300——
2019-04-23$30.81$30.91872,200——
2019-04-22$30.96$31.06363,100——
2019-04-18$29.91$30.01324,800——
2019-04-17$30.25$30.35182,900——
2019-04-16$30.53$30.6385,100——
2019-04-15$30.71$30.8181,200——
2019-04-12$30.60$30.70124,300——
2019-04-11$30.87$30.92110,700——
2019-04-10$30.87$30.92179,400——
2019-04-09$30.82$30.87132,800——
2019-04-08$31.11$31.16106,400——
2019-04-05$31.30$31.35155,200——
2019-04-04$31.59$31.64229,800——
2019-04-03$31.51$31.56364,900——
2019-04-02$30.90$30.95151,300——
2019-04-01$30.72$30.77312,300——
2019-03-29$30.55$30.60401,500——
2019-03-28$29.75$29.80435,600——
2019-03-27$28.76$28.81468,900——
2019-03-26$29.25$29.30459,400——
2019-03-25$28.84$28.89658,400——
2019-03-22$29.04$29.09385,300——
2019-03-21$29.74$29.79538,000——
2019-03-20$29.89$29.94449,700——
2019-03-19$29.96$30.01511,300——
2019-03-18$31.52$31.57364,700——
2019-03-15$31.93$31.981,034,400——
2019-03-14$32.10$32.15316,000——
2019-03-13$32.95$33.01372,700——
2019-03-12$33.93$33.99116,500——
2019-03-11$34.10$34.16133,400——
2019-03-08$33.72$33.78120,600——
2019-03-07$33.20$33.26400,700——
2019-03-06$34.20$34.26176,300——
2019-03-05$34.65$34.71351,600——
2019-03-04$34.88$34.94361,900——
2019-03-01$33.93$33.99314,000——
2019-02-28$33.49$33.55485,900——
2019-02-27$31.89$31.94145,900——
2019-02-26$31.55$31.60179,600——
2019-02-25$31.42$31.47315,900——
2019-02-22$31.00$31.05221,300——
2019-02-21$31.52$31.57265,800——
2019-02-20$32.21$32.27413,300——
2019-02-19$31.59$31.64321,600——
2019-02-15$31.46$31.51374,600——
2019-02-14$30.39$30.44282,000——
2019-02-13$29.75$29.80260,300——
2019-02-12$29.93$29.98460,800——
2019-02-11$29.60$29.65145,200——
2019-02-08$29.53$29.5893,600——
2019-02-07$29.42$29.47209,400——
2019-02-06$29.36$29.41209,000——
2019-02-05$29.63$29.68228,500——
2019-02-04$29.50$29.55132,800——
2019-02-01$29.00$29.0596,400——
2019-01-31$29.43$29.48291,200——
2019-01-30$29.06$29.11148,000——
2019-01-29$29.12$29.17137,600——
2019-01-28$28.53$28.58284,600——
2019-01-25$29.35$29.40237,400——
2019-01-24$29.00$29.05268,300——
2019-01-23$28.67$28.72167,200——
2019-01-22$29.00$29.05343,800——
2019-01-18$29.81$29.86459,300——
2019-01-17$29.78$29.83262,100——
2019-01-16$29.66$29.71229,900——
2019-01-15$29.57$29.62209,900——
2019-01-14$29.66$29.71145,200——
2019-01-11$29.28$29.28192,400——
2019-01-10$28.71$28.71134,600——
2019-01-09$29.25$29.25198,700——
2019-01-08$30.22$30.22598,200——
2019-01-07$30.45$30.45723,600——
2019-01-04$29.01$29.01223,000——
2019-01-03$28.28$28.28309,600——
2019-01-02$28.26$28.26334,500——