If you invested $1000 in Arcosa, Inc. (ACA) since IPO date, it would be worth $7,219.73 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,548.36, while $1000 invested 1 year ago would be worth $1,671.47. This corresponds to total returns of 621.97%, 154.84%, 67.15%, respectively, with annualized returns of 29.49%, 20.56%, 67.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 124.6 | 131.25 | 131.25 | 131.36 | 123.25 | 304,426 |
| May 04, 2026 | 124.5 | 123.19 | 123.19 | 128.71 | 122.84 | 511,597 |
| May 01, 2026 | 119.56 | 124.76 | 124.76 | 126.58 | 118.11 | 560,865 |
| April 30, 2026 | 117.17 | 126.47 | 126.47 | 128.95 | 117.17 | 515,366 |
| April 29, 2026 | 118.01 | 116.45 | 116.45 | 118.64 | 116.16 | 210,904 |
| April 28, 2026 | 120.24 | 117.9 | 117.9 | 120.25 | 116.62 | 244,570 |
| April 27, 2026 | 119.23 | 120.44 | 120.44 | 120.64 | 117.4 | 256,251 |
| April 24, 2026 | 120 | 119.44 | 119.44 | 121.05 | 118.38 | 216,941 |
| April 23, 2026 | 117.97 | 120.19 | 120.19 | 121.97 | 117.97 | 202,334 |
| April 22, 2026 | 115.55 | 117.83 | 117.83 | 118.53 | 115.55 | 234,994 |
| April 21, 2026 | 114.5 | 114.43 | 114.43 | 115.65 | 112.76 | 281,576 |
| April 20, 2026 | 114.01 | 114.44 | 114.44 | 114.92 | 113.78 | 144,731 |
| April 17, 2026 | 113.18 | 114.48 | 114.48 | 116.37 | 112.8 | 480,413 |
| April 16, 2026 | 110.79 | 110.79 | 110.79 | 112.57 | 109.83 | 265,779 |
| April 15, 2026 | 114.46 | 111.26 | 111.26 | 115 | 110.99 | 208,903 |
| April 14, 2026 | 114.53 | 114.24 | 114.24 | 114.53 | 111.61 | 184,702 |
| April 13, 2026 | 112.43 | 114.47 | 114.47 | 114.54 | 111.53 | 240,467 |
| April 10, 2026 | 112.14 | 111.6 | 111.6 | 112.42 | 111.01 | 207,879 |
| April 09, 2026 | 109.22 | 112.01 | 112.01 | 113.15 | 109.22 | 180,370 |
| April 08, 2026 | 110.89 | 110.1 | 110.1 | 113.3 | 109.77 | 392,652 |
| April 07, 2026 | 105.68 | 106.21 | 106.21 | 107.62 | 105.03 | 236,047 |
| April 06, 2026 | 106.43 | 106.28 | 106.28 | 107.22 | 105.04 | 271,590 |
| April 02, 2026 | 105.6 | 107.7 | 107.7 | 109.01 | 104.38 | 308,383 |
| April 01, 2026 | 107.01 | 108.02 | 108.02 | 109.5 | 107.01 | 309,755 |
| March 31, 2026 | 104.07 | 106.14 | 106.14 | 107.01 | 102.42 | 259,357 |
| March 30, 2026 | 103.64 | 102.09 | 102.09 | 103.9 | 100.99 | 273,169 |
| March 27, 2026 | 105.32 | 102.85 | 102.85 | 106.86 | 102.53 | 302,494 |
| March 26, 2026 | 105.18 | 105.19 | 105.19 | 106.1 | 103.87 | 318,594 |