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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$52.70$53.46159,200——
2021-12-30$52.05$52.80147,700——
2021-12-29$52.94$53.70120,900——
2021-12-28$52.23$52.9884,800——
2021-12-27$52.63$53.39112,700——
2021-12-23$51.89$52.6494,500——
2021-12-22$51.73$52.48169,400——
2021-12-21$51.20$51.94171,400——
2021-12-20$48.59$49.29332,200——
2021-12-17$51.50$52.241,432,600——
2021-12-16$52.47$53.23243,100——
2021-12-15$53.92$54.70406,400——
2021-12-14$53.89$54.67227,800——
2021-12-13$54.74$55.53250,100——
2021-12-10$55.05$55.84113,400——
2021-12-09$55.06$55.85144,600——
2021-12-08$56.78$57.60241,200——
2021-12-07$55.27$56.07199,900——
2021-12-06$55.49$56.29208,900——
2021-12-03$53.49$54.26301,700——
2021-12-02$51.84$52.59187,000——
2021-12-01$50.66$51.39173,900——
2021-11-30$51.17$51.91303,400——
2021-11-29$53.96$54.74186,300——
2021-11-26$54.50$55.29120,300——
2021-11-24$57.23$58.0585,100——
2021-11-23$57.85$58.68180,800——
2021-11-22$58.20$59.04179,100——
2021-11-19$57.43$58.26158,100——
2021-11-18$56.58$57.40233,800——
2021-11-17$56.55$57.36251,000——
2021-11-16$57.66$58.49402,300——
2021-11-15$55.69$56.49295,800——
2021-11-12$55.40$56.20207,700——
2021-11-11$55.35$56.15108,400——
2021-11-10$55.58$56.38155,600——
2021-11-09$55.68$56.48180,900——
2021-11-08$55.91$56.72238,300——
2021-11-05$55.05$55.84215,400——
2021-11-04$52.30$53.05329,400——
2021-11-03$54.74$55.53174,600——
2021-11-02$53.89$54.67217,000——
2021-11-01$54.26$55.04178,400——
2021-10-29$51.73$52.48344,500——
2021-10-28$53.11$53.8899,600——
2021-10-27$51.59$52.3382,600——
2021-10-26$52.72$53.48137,100——
2021-10-25$53.54$54.31156,300——
2021-10-22$52.92$53.68102,600——
2021-10-21$52.69$53.45120,700——
2021-10-20$52.94$53.7086,300——
2021-10-19$52.13$52.88108,100——
2021-10-18$51.76$52.5197,200——
2021-10-15$52.02$52.77147,000——
2021-10-14$52.36$53.11107,300——
2021-10-13$51.46$52.15115,500——
2021-10-12$51.59$52.28127,400——
2021-10-11$50.83$51.5195,500——
2021-10-08$51.81$52.51109,200——
2021-10-07$51.87$52.57200,700——
2021-10-06$51.62$52.31191,700——
2021-10-05$51.30$51.99328,300——
2021-10-04$49.79$50.46144,000——
2021-10-01$51.41$52.10241,600——
2021-09-30$50.17$50.84271,900——
2021-09-29$51.56$52.25264,900——
2021-09-28$50.26$50.93205,300——
2021-09-27$50.64$51.32190,800——
2021-09-24$48.88$49.54233,800——
2021-09-23$50.02$50.69179,000——
2021-09-22$49.25$49.91259,300——
2021-09-21$48.50$49.15262,400——
2021-09-20$49.90$50.57343,500——
2021-09-17$50.25$50.92924,300——
2021-09-16$49.77$50.44443,900——
2021-09-15$49.45$50.11211,300——
2021-09-14$48.55$49.20159,200——
2021-09-13$49.33$49.99144,800——
2021-09-10$49.16$49.82243,500——
2021-09-09$48.93$49.59220,200——
2021-09-08$49.26$49.92140,300——
2021-09-07$49.72$50.39134,000——
2021-09-03$50.64$51.32193,800——
2021-09-02$51.18$51.87205,600——
2021-09-01$50.37$51.05137,300——
2021-08-31$50.82$51.50432,300——
2021-08-30$51.49$52.18124,600——
2021-08-27$52.23$52.93194,900——
2021-08-26$51.13$51.82187,200——
2021-08-25$51.94$52.64226,100——
2021-08-24$51.32$52.01141,900——
2021-08-23$51.12$51.81243,800——
2021-08-20$50.57$51.25328,000——
2021-08-19$48.90$49.56242,400——
2021-08-18$49.38$50.04281,800——
2021-08-17$49.17$49.83189,700——
2021-08-16$50.44$51.12225,500——
2021-08-13$50.88$51.56129,500——
2021-08-12$51.17$51.86374,600——
2021-08-11$51.13$51.821,158,800——
2021-08-10$50.32$51.001,132,800——
2021-08-09$50.30$50.98139,000——
2021-08-06$51.36$52.05208,900——
2021-08-05$51.42$52.11468,700——
2021-08-04$52.10$52.80392,600——
2021-08-03$53.85$54.57250,800——
2021-08-02$53.64$54.36144,400——
2021-07-30$54.76$55.50163,000——
2021-07-29$55.10$55.8497,800——
2021-07-28$54.69$55.42158,600——
2021-07-27$53.54$54.26223,300——
2021-07-26$52.73$53.44177,500——
2021-07-23$52.59$53.30138,100——
2021-07-22$52.11$52.81225,100——
2021-07-21$53.58$54.30182,400——
2021-07-20$53.12$53.83344,600——
2021-07-19$51.80$52.50333,800——
2021-07-16$52.80$53.51311,500——
2021-07-15$53.86$54.58141,100——
2021-07-14$54.54$55.27109,300——
2021-07-13$55.36$56.05103,800——
2021-07-12$56.36$57.07126,900——
2021-07-09$56.01$56.71109,500——
2021-07-08$54.63$55.31199,400——
2021-07-07$55.54$56.23176,700——
2021-07-06$56.32$57.02176,400——
2021-07-02$58.04$58.77142,000——
2021-07-01$58.63$59.36168,900——
2021-06-30$58.74$59.47174,100——
2021-06-29$58.78$59.52171,400——
2021-06-28$59.79$60.54251,800——
2021-06-25$59.33$60.07534,300——
2021-06-24$59.74$60.49185,600——
2021-06-23$57.73$58.45148,300——
2021-06-22$57.66$58.38135,800——
2021-06-21$57.67$58.39170,000——
2021-06-18$56.07$56.77665,500——
2021-06-17$57.50$58.22161,600——
2021-06-16$59.55$60.29133,400——
2021-06-15$60.34$61.09152,700——
2021-06-14$60.46$61.22342,900——
2021-06-11$61.09$61.85122,600——
2021-06-10$60.19$60.94178,400——
2021-06-09$61.21$61.98229,500——
2021-06-08$60.92$61.68302,500——
2021-06-07$59.38$60.12218,100——
2021-06-04$60.15$60.90135,700——
2021-06-03$61.18$61.95179,700——
2021-06-02$61.12$61.88295,500——
2021-06-01$63.14$63.93215,800——
2021-05-28$63.50$64.29170,300——
2021-05-27$63.71$64.51184,600——
2021-05-26$63.15$63.94124,700——
2021-05-25$61.58$62.35213,600——
2021-05-24$62.57$63.35167,500——
2021-05-21$62.26$63.04181,000——
2021-05-20$61.26$62.03168,100——
2021-05-19$60.60$61.36179,800——
2021-05-18$61.41$62.18216,600——
2021-05-17$62.29$63.07136,100——
2021-05-14$62.88$63.67200,500——
2021-05-13$61.01$61.77268,900——
2021-05-12$59.32$60.06158,100——
2021-05-11$62.67$63.45225,200——
2021-05-10$63.24$64.03169,100——
2021-05-07$65.04$65.85121,800——
2021-05-06$65.18$66.00183,000——
2021-05-05$64.29$65.09161,900——
2021-05-04$64.47$65.28286,700——
2021-05-03$63.59$64.39364,500——
2021-04-30$60.29$61.04504,900——
2021-04-29$64.21$65.01143,900——
2021-04-28$63.43$64.22136,400——
2021-04-27$63.85$64.65187,200——
2021-04-26$64.19$64.99141,000——
2021-04-23$63.38$64.17240,600——
2021-04-22$62.31$63.09231,100——
2021-04-21$62.92$63.71151,700——
2021-04-20$61.58$62.35140,600——
2021-04-19$63.46$64.25169,300——
2021-04-16$64.18$64.98286,700——
2021-04-15$63.14$63.93191,900——
2021-04-14$63.05$63.84126,900——
2021-04-13$62.58$63.31219,200——
2021-04-12$63.25$63.99187,500——
2021-04-09$63.33$64.07200,700——
2021-04-08$62.65$63.38182,800——
2021-04-07$63.40$64.14427,800——
2021-04-06$64.83$65.59509,700——
2021-04-05$64.76$65.52885,700——
2021-04-01$65.81$66.58303,800——
2021-03-31$65.09$65.85713,600——
2021-03-30$62.89$63.63210,300——
2021-03-29$61.70$62.42332,200——
2021-03-26$64.44$65.19360,000——
2021-03-25$61.00$61.71540,300——
2021-03-24$57.30$57.97507,500——
2021-03-23$58.77$59.46377,700——
2021-03-22$59.91$60.61228,600——
2021-03-19$61.04$61.75895,800——
2021-03-18$62.11$62.84325,300——
2021-03-17$63.66$64.40260,000——
2021-03-16$65.03$65.79192,200——
2021-03-15$67.06$67.84392,600——
2021-03-12$66.37$67.15226,300——
2021-03-11$63.98$64.73316,800——
2021-03-10$63.93$64.68233,600——
2021-03-09$62.05$62.78348,100——
2021-03-08$61.53$62.25260,100——
2021-03-05$59.15$59.84261,400——
2021-03-04$57.22$57.89241,500——
2021-03-03$58.01$58.69258,400——
2021-03-02$57.19$57.86241,100——
2021-03-01$57.53$58.20422,200——
2021-02-26$56.73$57.39506,500——
2021-02-25$57.41$58.08988,400——
2021-02-24$68.23$69.03298,100——
2021-02-23$65.29$66.05221,400——
2021-02-22$64.40$65.15226,200——
2021-02-19$65.32$66.08160,400——
2021-02-18$63.90$64.65212,400——
2021-02-17$64.73$65.49233,900——
2021-02-16$65.05$65.81199,800——
2021-02-12$64.57$65.33133,800——
2021-02-11$63.56$64.30276,600——
2021-02-10$62.46$63.19216,000——
2021-02-09$61.73$62.45257,800——
2021-02-08$61.76$62.48277,000——
2021-02-05$61.53$62.25240,800——
2021-02-04$60.92$61.63135,300——
2021-02-03$60.00$60.70159,400——
2021-02-02$60.08$60.78185,400——
2021-02-01$58.06$58.74284,200——
2021-01-29$55.79$56.44296,500——
2021-01-28$57.44$58.11162,500——
2021-01-27$57.32$57.99279,300——
2021-01-26$60.29$61.00150,200——
2021-01-25$61.39$62.11177,800——
2021-01-22$62.48$63.21199,900——
2021-01-21$61.76$62.48205,900——
2021-01-20$62.01$62.74232,900——
2021-01-19$61.96$62.68220,900——
2021-01-15$63.14$63.88295,500——
2021-01-14$64.00$64.75329,700——
2021-01-13$62.50$63.18342,300——
2021-01-12$61.66$62.33380,300——
2021-01-11$60.98$61.64254,300——
2021-01-08$61.00$61.66661,000——
2021-01-07$61.00$61.66328,200——
2021-01-06$60.57$61.23559,800——
2021-01-05$54.48$55.07327,800——
2021-01-04$53.89$54.48271,300——