Arcosa, Inc. (ACA) NYSE

Currency In USD

ACA Historical Return

If you invested $1000 in Arcosa, Inc. (ACA) since IPO date, it would be worth $7,219.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,872.15, while $1000 invested 1 year ago would be worth $1,460.39. This corresponds to total returns of 621.97%, 187.22%, 46.04%, respectively, with annualized returns of 28.78%, 23.49%, 46.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	145.41	144.9	144.9	145.5	144.9	663,745
August 20, 2026	145.13	145.4	145.4	145.5	145.13	303,314
August 19, 2026	145.4	145.25	145.25	145.41	145.16	621,128
August 18, 2026	145.17	145.35	145.35	145.43	145.17	537,931
August 17, 2026	145.37	145.01	145.01	145.48	144.97	700,748
August 14, 2026	145.2	145.4	145.4	145.46	145.1	459,829
August 13, 2026	145.42	144.96	144.96	145.42	144.96	568,932
August 12, 2026	145.24	145.05	145.05	145.39	145	631,038
August 11, 2026	144.99	144.91	144.91	145.1	144.83	636,437
August 10, 2026	144.85	144.73	144.73	145.04	144.7	672,588
August 07, 2026	144.92	144.84	144.84	145.12	144.76	458,399
August 06, 2026	145.5	144.89	144.89	145.74	144.89	823,894
August 05, 2026	145.33	145.32	145.32	145.5	145.2	580,194
August 04, 2026	145.75	145.22	145.22	145.75	145.22	661,519
August 03, 2026	145.21	145.32	145.32	145.98	145.1	505,181
July 31, 2026	145.35	145.2	145.2	145.49	144.94	599,503
July 30, 2026	145.35	145.23	145.23	145.42	144.99	470,242
July 29, 2026	145.25	144.87	144.87	145.54	144.75	990,334
July 28, 2026	145.25	145.28	145.28	145.35	145.14	632,747
July 27, 2026	145.46	145.31	145.31	145.46	145.05	600,121
July 24, 2026	145.17	145	145	145.33	144.93	570,638
July 23, 2026	144.66	145.11	145.11	145.11	144.47	568,610
July 22, 2026	144.7	145.13	145.13	145.15	144.38	1.09M
July 21, 2026	145	144.65	144.65	145.06	144.6	591,849
July 20, 2026	145.4	144.74	144.74	145.4	144.71	549,393
July 17, 2026	144.9	145.01	145.01	145.15	144.74	2.18M
July 16, 2026	144.95	145	145	145.1	144.86	637,358
July 15, 2026	145.05	144.85	144.85	145.23	144.77	1.14M
July 14, 2026	145.49	145.08	145.08	145.76	145.02	881,995
July 13, 2026	145.05	144.92	144.92	145.49	144.78	745,209
July 10, 2026	145.03	145	145	145.47	144.88	379,810
July 09, 2026	145.5	144.97	144.97	145.65	144.87	403,503
July 08, 2026	144.61	145.38	145.38	145.38	144.61	675,214
July 07, 2026	144.81	144.75	144.75	145.25	144.56	545,149
July 06, 2026	145.2	145.38	145.38	145.68	144.65	498,026
July 02, 2026	145.01	144.97	144.97	145.23	144.5	1.34M
July 01, 2026	144.88	144.66	144.66	146	144.66	816,149
June 30, 2026	144.99	145.29	145.29	145.29	144.76	522,684
June 29, 2026	144.5	144.62	144.62	144.8	144.21	1.26M
June 26, 2026	144.6	144.5	144.5	145.28	144.43	2.21M
June 25, 2026	144.3	144.96	144.96	145.12	144	1.94M
June 24, 2026	144.92	144.34	144.34	145	144.27	1.7M
June 23, 2026	144.28	144.92	144.92	145.27	144.15	2.53M
June 22, 2026	145	144.9	144.9	146.92	143.96	4.46M
June 18, 2026	135.63	135.84	135.84	137.76	134.09	686,779
June 17, 2026	133.05	133.13	133.13	136	132.62	403,609
June 16, 2026	129.74	132.66	132.66	133.39	127.01	279,887
June 15, 2026	131.16	128.44	128.44	133.52	128.35	250,371
June 12, 2026	128.25	129.51	129.51	130.79	127.95	262,368
June 11, 2026	124.78	126.95	126.95	126.95	122.41	273,623
June 10, 2026	128.95	122.85	122.85	129.04	122.84	293,091
June 09, 2026	125.66	127.34	127.34	127.57	123.94	350,317
June 08, 2026	123.29	123.54	123.54	125.64	121.16	300,878
June 05, 2026	123	122.49	122.49	123.95	121.39	240,943
June 04, 2026	123.14	124.04	124.04	124.92	122.67	257,624
June 03, 2026	121.94	123.8	123.8	124.38	121.94	322,981
June 02, 2026	124.83	122.85	122.85	127.81	122.81	226,208
June 01, 2026	125.44	124.64	124.64	125.84	121.17	248,575
May 29, 2026	128	126.75	126.75	128.71	126.32	202,426
May 28, 2026	128.85	127.14	127.14	128.85	120.76	247,376