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 $7,299.45 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,887.27, while $1000 invested 1 year ago would be worth $1,582.42. This corresponds to total returns of 629.95%, 188.73%, 58.24%, respectively, with annualized returns of 28.5%, 23.61%, 58.24%.

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
October 01, 2026	146.05	146.5	146.5	146.61	146.05	616,509
September 30, 2026	146.15	146.15	146.15	146.28	146.04	527,771
September 29, 2026	146.55	146	146	146.64	146	1.01M
September 28, 2026	146.52	146.53	146.53	146.7	146.31	1.11M
September 25, 2026	146.7	146.62	146.62	146.76	146.42	390,648
September 24, 2026	146.52	146.52	146.52	146.74	146.36	768,127
September 23, 2026	146.45	146.5	146.5	146.82	146.27	642,129
September 22, 2026	146.44	146.6	146.6	146.76	146.06	1.05M
September 21, 2026	146.48	146.22	146.22	146.5	146	517,336
September 18, 2026	145.45	145.84	145.84	145.84	145.45	1.22M
September 17, 2026	145.6	145.45	145.45	145.64	145.41	592,878
September 16, 2026	145.27	145.14	145.14	145.45	145.1	744,971
September 15, 2026	145.12	145.15	145.15	145.29	145.06	481,684
September 11, 2026	145.48	145	145	145.6	145	623,259
September 10, 2026	145.4	145.25	145.25	145.5	145.19	794,380
September 09, 2026	145.57	145.39	145.39	145.7	145.39	653,838
September 08, 2026	145.52	145.65	145.65	145.77	145.5	497,765
September 04, 2026	145.56	145.45	145.45	145.65	145.45	755,668
September 03, 2026	145.6	145.48	145.48	145.67	145.48	607,251
September 02, 2026	145.4	145.45	145.45	145.6	145.4	499,370
September 01, 2026	145.26	145.48	145.48	145.5	145.26	520,290
August 31, 2026	145.26	145.3	145.3	145.5	145.26	582,682
August 28, 2026	145.45	145.28	145.28	145.5	145.25	484,090
August 27, 2026	145.35	145.49	145.49	145.55	145.34	396,669
August 26, 2026	145.35	145.26	145.26	145.56	145.26	413,780
August 25, 2026	145.47	145.25	145.25	145.47	145.25	637,966
August 24, 2026	145.21	145.27	145.27	145.39	145.17	466,873
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