Arcosa, Inc. (ACA) NYSE

122.85

-1.79(-1.44%)

Updated at June 02 04:00PM

Currency In USD

ACA Historical Return

If you invested $1000 in Arcosa, Inc. (ACA) since IPO date, it would be worth $6,121.08 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,038.33, while $1000 invested 1 year ago would be worth $1,425.34. This corresponds to total returns of 512.11%, 103.83%, 42.53%, respectively, with annualized returns of 26.94%, 15.3%, 42.53%.

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
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
March 25, 2026	107.67	106.72	106.72	108.53	105.28	215,972
March 24, 2026	102.91	105.99	105.99	107.48	102.91	335,123
March 23, 2026	104.31	104.26	104.26	106.89	103.25	229,546
March 20, 2026	102.52	100.68	100.68	102.52	99.86	655,936
March 19, 2026	102.29	102.17	102.17	103.5	101.31	168,288
March 18, 2026	104.57	103.85	103.85	105.79	103.68	362,542
March 17, 2026	107.04	105.24	105.24	107.32	104.99	298,003
March 16, 2026	107.31	105.88	105.88	109.03	105.31	266,206
March 13, 2026	107.76	105.68	105.68	108.76	104.57	266,204
March 12, 2026	108.22	107.13	107.13	109.84	106.12	467,206
March 11, 2026	107.91	110.32	110.32	111.56	107.46	403,086
March 10, 2026	109	108.24	108.24	112.24	108.08	420,768
March 09, 2026	107.1	109.93	109.93	110.55	104.56	646,017
March 06, 2026	107.99	109.49	109.49	109.9	107.09	467,812