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 $7,234.68 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,742.73, while $1000 invested 1 year ago would be worth $1,734.97. This corresponds to total returns of 623.47%, 174.27%, 73.5%, respectively, with annualized returns of 29.04%, 22.35%, 73.5%.

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
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
May 27, 2026	126.44	126.74	126.74	127.95	125.22	172,352
May 26, 2026	123.67	125.59	125.59	126.18	121.72	290,382
May 22, 2026	120.14	120.75	120.75	120.99	117.17	334,069
May 21, 2026	118.66	119.15	119.15	119.23	116.44	250,749
May 20, 2026	118.03	120.24	120.24	120.35	115.96	227,460
May 19, 2026	120.96	117.24	117.24	120.96	115.59	264,272
May 18, 2026	124.7	122.12	122.12	124.7	121.05	192,346
May 15, 2026	128.13	124.14	124.14	128.13	123.49	233,456
May 14, 2026	130.53	129.91	129.91	132.09	128.24	215,187
May 13, 2026	127.5	128.86	128.86	129.04	126.28	138,176
May 12, 2026	128.97	127.55	127.55	129.35	124.92	301,805
May 11, 2026	129.2	129.6	129.6	132.27	128.02	384,092
May 08, 2026	128.78	129.94	129.94	130.03	127.2	249,590
May 07, 2026	131.58	128.08	128.08	131.58	126.71	178,412
May 06, 2026	133.47	131.39	131.39	135.58	129.52	351,893