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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.93$55.53125,500——
2020-12-30$54.71$55.31166,600——
2020-12-29$53.90$54.49161,600——
2020-12-28$55.22$55.82234,500——
2020-12-24$54.28$54.8749,700——
2020-12-23$54.54$55.13235,300——
2020-12-22$54.17$54.76138,100——
2020-12-21$53.84$54.43254,300——
2020-12-18$53.98$54.571,363,300——
2020-12-17$54.91$55.51199,500——
2020-12-16$54.35$54.94198,300——
2020-12-15$54.23$54.82201,400——
2020-12-14$52.92$53.50253,600——
2020-12-11$54.39$54.9889,800——
2020-12-10$54.74$55.34169,500——
2020-12-09$54.99$55.59176,100——
2020-12-08$54.51$55.10226,300——
2020-12-07$54.73$55.33228,300——
2020-12-04$54.75$55.35215,500——
2020-12-03$52.71$53.28119,200——
2020-12-02$53.04$53.62155,200——
2020-12-01$52.89$53.47254,200——
2020-11-30$51.89$52.46296,200——
2020-11-27$54.42$55.0183,300——
2020-11-25$53.71$54.29238,900——
2020-11-24$56.00$56.61319,800——
2020-11-23$54.79$55.39232,100——
2020-11-20$52.94$53.52254,600——
2020-11-19$54.26$54.85244,500——
2020-11-18$54.54$55.13407,900——
2020-11-17$54.41$55.00198,800——
2020-11-16$53.45$54.03190,800——
2020-11-13$51.03$51.59189,600——
2020-11-12$50.27$50.82281,600——
2020-11-11$52.84$53.42264,600——
2020-11-10$54.55$55.14366,700——
2020-11-09$50.69$51.24367,100——
2020-11-06$49.27$49.81298,300——
2020-11-05$50.10$50.65261,600——
2020-11-04$47.30$47.82412,400——
2020-11-03$47.86$48.38232,700——
2020-11-02$46.89$47.40318,700——
2020-10-30$46.17$46.67255,600——
2020-10-29$45.52$46.02251,100——
2020-10-28$44.99$45.48176,900——
2020-10-27$46.03$46.53136,100——
2020-10-26$46.75$47.26314,800——
2020-10-23$48.13$48.65237,200——
2020-10-22$48.85$49.38231,000——
2020-10-21$48.81$49.34787,500——
2020-10-20$48.71$49.24268,600——
2020-10-19$47.94$48.46253,500——
2020-10-16$48.40$48.93139,700——
2020-10-15$48.27$48.80158,900——
2020-10-14$46.95$47.46153,400——
2020-10-13$47.50$47.97187,400——
2020-10-12$49.05$49.53242,700——
2020-10-09$46.77$47.23185,100——
2020-10-08$46.72$47.18211,100——
2020-10-07$46.26$46.71273,900——
2020-10-06$45.58$46.03338,700——
2020-10-05$45.63$46.08145,400——
2020-10-02$44.84$45.28173,000——
2020-10-01$44.18$44.61197,900——
2020-09-30$44.09$44.52308,900——
2020-09-29$44.32$44.76156,000——
2020-09-28$44.27$44.71177,500——
2020-09-25$43.38$43.81169,400——
2020-09-24$43.20$43.62269,400——
2020-09-23$42.99$43.41328,500——
2020-09-22$44.47$44.91320,700——
2020-09-21$43.95$44.38520,700——
2020-09-18$45.40$45.85843,400——
2020-09-17$45.76$46.21258,800——
2020-09-16$45.30$45.75243,900——
2020-09-15$44.52$44.96261,900——
2020-09-14$43.65$44.08178,800——
2020-09-11$44.46$44.90222,700——
2020-09-10$44.58$45.02281,500——
2020-09-09$46.61$47.07346,100——
2020-09-08$46.59$47.05277,700——
2020-09-04$48.08$48.55214,100——
2020-09-03$47.35$47.82272,800——
2020-09-02$47.82$48.29152,000——
2020-09-01$47.14$47.60173,600——
2020-08-31$46.29$46.74273,900——
2020-08-28$46.50$46.96174,300——
2020-08-27$46.45$46.91138,400——
2020-08-26$45.62$46.07193,700——
2020-08-25$46.00$46.45135,900——
2020-08-24$45.96$46.41136,700——
2020-08-21$45.32$45.77271,500——
2020-08-20$45.06$45.50156,700——
2020-08-19$45.68$46.13240,000——
2020-08-18$45.18$45.62254,600——
2020-08-17$45.48$45.93182,000——
2020-08-14$45.12$45.56132,100——
2020-08-13$44.92$45.36139,900——
2020-08-12$45.62$46.07156,800——
2020-08-11$45.87$46.32248,600——
2020-08-10$46.16$46.61283,300——
2020-08-07$45.75$46.20211,000——
2020-08-06$44.18$44.61202,000——
2020-08-05$44.45$44.89273,500——
2020-08-04$42.96$43.38310,200——
2020-08-03$42.38$42.80519,400——
2020-07-31$42.22$42.63446,000——
2020-07-30$42.09$42.50204,000——
2020-07-29$43.00$43.42207,500——
2020-07-28$41.99$42.40258,800——
2020-07-27$42.13$42.54116,500——
2020-07-24$41.60$42.01174,000——
2020-07-23$42.67$43.09200,500——
2020-07-22$43.15$43.57240,200——
2020-07-21$43.29$43.72169,800——
2020-07-20$42.43$42.85160,100——
2020-07-17$42.85$43.27188,500——
2020-07-16$43.28$43.71299,200——
2020-07-15$42.75$43.17310,800——
2020-07-14$41.37$41.78204,400——
2020-07-13$39.95$40.29289,100——
2020-07-10$38.99$39.32174,700——
2020-07-09$37.66$37.98304,600——
2020-07-08$39.34$39.68271,100——
2020-07-07$39.87$40.21230,600——
2020-07-06$41.20$41.55124,400——
2020-07-02$41.34$41.69190,600——
2020-07-01$41.10$41.45178,600——
2020-06-30$42.20$42.56250,400——
2020-06-29$41.61$41.97200,400——
2020-06-26$39.41$39.75450,800——
2020-06-25$40.32$40.67310,900——
2020-06-24$40.24$40.58228,100——
2020-06-23$42.00$42.36294,000——
2020-06-22$41.44$41.79246,100——
2020-06-19$40.83$41.18477,300——
2020-06-18$41.68$42.04227,800——
2020-06-17$41.47$41.83323,800——
2020-06-16$43.28$43.65420,000——
2020-06-15$41.09$41.44270,600——
2020-06-12$39.59$39.93430,400——
2020-06-11$39.27$39.61473,100——
2020-06-10$42.31$42.67337,500——
2020-06-09$43.61$43.98327,900——
2020-06-08$45.22$45.61291,900——
2020-06-05$45.03$45.42531,000——
2020-06-04$42.60$42.96808,500——
2020-06-03$41.62$41.98387,600——
2020-06-02$39.36$39.70232,800——
2020-06-01$37.76$38.08278,000——
2020-05-29$38.17$38.50504,000——
2020-05-28$38.28$38.61220,700——
2020-05-27$39.75$40.09382,400——
2020-05-26$38.18$38.51409,000——
2020-05-22$35.72$36.03249,200——
2020-05-21$35.55$35.85354,700——
2020-05-20$35.25$35.55237,300——
2020-05-19$33.76$34.05414,200——
2020-05-18$33.97$34.26448,500——
2020-05-15$32.30$32.58227,000——
2020-05-14$32.18$32.46318,200——
2020-05-13$32.27$32.55434,600——
2020-05-12$32.89$33.17378,300——
2020-05-11$33.65$33.94334,900——
2020-05-08$32.61$32.89841,300——
2020-05-07$32.45$32.73534,100——
2020-05-06$32.84$33.12257,600——
2020-05-05$34.32$34.61287,700——
2020-05-04$34.80$35.10437,400——
2020-05-01$35.23$35.53541,900——
2020-04-30$37.27$37.59383,400——
2020-04-29$38.07$38.40774,200——
2020-04-28$39.72$40.06324,700——
2020-04-27$39.36$39.70269,200——
2020-04-24$38.29$38.62256,000——
2020-04-23$38.32$38.65374,300——
2020-04-22$37.90$38.22265,300——
2020-04-21$37.60$37.92390,200——
2020-04-20$39.94$40.28360,300——
2020-04-17$41.38$41.73378,800——
2020-04-16$37.94$38.26379,800——
2020-04-15$39.22$39.56315,900——
2020-04-14$41.00$41.35330,200——
2020-04-13$40.53$40.83302,200——
2020-04-09$41.50$41.80402,900——
2020-04-08$39.75$40.04371,100——
2020-04-07$37.81$38.09531,600——
2020-04-06$40.26$40.55344,600——
2020-04-03$37.50$37.77348,500——
2020-04-02$36.60$36.87354,500——
2020-04-01$37.40$37.67496,400——
2020-03-31$39.74$40.03517,400——
2020-03-30$38.66$38.94346,200——
2020-03-27$36.38$36.65270,700——
2020-03-26$39.10$39.39474,300——
2020-03-25$35.17$35.43540,800——
2020-03-24$35.27$35.53513,400——
2020-03-23$30.44$30.66369,600——
2020-03-20$31.16$31.39759,600——
2020-03-19$30.34$30.56477,200——
2020-03-18$30.13$30.35382,100——
2020-03-17$36.98$37.25457,700——
2020-03-16$33.10$33.34306,200——
2020-03-13$37.18$37.45445,100——
2020-03-12$32.93$33.17431,500——
2020-03-11$37.04$37.31285,900——
2020-03-10$38.66$38.94339,000——
2020-03-09$36.75$37.02335,100——
2020-03-06$41.47$41.77278,300——
2020-03-05$43.36$43.68318,400——
2020-03-04$43.80$44.12451,100——
2020-03-03$42.48$42.79440,600——
2020-03-02$43.89$44.21406,700——
2020-02-28$42.96$43.27747,600——
2020-02-27$42.55$42.86653,000——
2020-02-26$39.43$39.72281,500——
2020-02-25$41.02$41.32280,900——
2020-02-24$43.36$43.68219,600——
2020-02-21$44.39$44.71165,400——
2020-02-20$45.60$45.93291,500——
2020-02-19$44.76$45.09383,800——
2020-02-18$46.65$46.99148,600——
2020-02-14$46.99$47.33240,800——
2020-02-13$47.67$48.02252,800——
2020-02-12$46.76$47.10196,300——
2020-02-11$46.39$46.73175,600——
2020-02-10$45.91$46.25162,500——
2020-02-07$45.24$45.57134,200——
2020-02-06$45.73$46.06205,700——
2020-02-05$46.66$47.00310,900——
2020-02-04$44.63$44.96458,600——
2020-02-03$43.88$44.20264,100——
2020-01-31$43.75$44.07387,900——
2020-01-30$44.81$45.14181,400——
2020-01-29$44.76$45.09342,200——
2020-01-28$45.15$45.48321,700——
2020-01-27$44.50$44.83401,000——
2020-01-24$44.77$45.10215,000——
2020-01-23$45.62$45.95266,000——
2020-01-22$45.45$45.78228,000——
2020-01-21$46.14$46.48406,600——
2020-01-17$46.52$46.86243,000——
2020-01-16$47.07$47.41260,100——
2020-01-15$46.57$46.91268,200——
2020-01-14$46.08$46.42244,400——
2020-01-13$45.88$46.17204,500——
2020-01-10$45.55$45.83368,600——
2020-01-09$46.16$46.45327,100——
2020-01-08$45.61$45.89459,300——
2020-01-07$45.05$45.33199,700——
2020-01-06$45.46$45.74241,400——
2020-01-03$45.70$45.98317,200——
2020-01-02$45.81$46.09625,100——