Arcosa, Inc.
ACANYSEIndustrials● Active
$123.78
+$1.29(+1.05%)
Market Cap$6.1B
P/E Ratio—
52W High$135.58
52W Low$81.91
Arcosa, Inc.（ACA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aca · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$135.58
May 6, 2026
-9.9% from here
5-Year Low5Y
$43.42
Feb 10, 2022
+181.2% from low
IPO Priceadj.
$29.13
Nov 5, 2018
+319.2% since IPO
1 Year Ago
$89.94
Jun 9, 2025
+35.8% in 1Y
5 Years Ago
$60.92
Jun 8, 2021
+100.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $123.29 | $123.96 | $121.16 | $123.47 | $123.47 | 33K | +0.15% |
| Jun 5, 2026 | $123.00 | $123.95 | $121.39 | $122.49 | $122.49 | 241K | -0.41% |
| Jun 4, 2026 | $123.14 | $124.92 | $122.67 | $124.04 | $124.04 | 262K | +0.73% |
| Jun 3, 2026 | $121.94 | $124.38 | $121.60 | $123.80 | $123.80 | 328K | +1.53% |
| Jun 2, 2026 | $124.83 | $127.81 | $122.81 | $122.85 | $122.85 | 226K | -1.59% |
| Jun 1, 2026 | $125.44 | $125.84 | $121.17 | $124.64 | $124.64 | 249K | -0.64% |
| May 29, 2026 | $128.00 | $128.71 | $126.32 | $126.75 | $126.75 | 215K | -0.98% |
| May 28, 2026 | $128.85 | $128.85 | $120.76 | $127.14 | $127.14 | 247K | -1.33% |
| May 27, 2026 | $126.44 | $127.95 | $125.22 | $126.74 | $126.74 | 173K | +0.24% |
| May 26, 2026 | $123.67 | $126.18 | $121.72 | $125.59 | $125.59 | 290K | +1.55% |
| May 22, 2026 | $120.14 | $120.99 | $117.17 | $120.75 | $120.75 | 334K | +0.51% |
| May 21, 2026 | $118.66 | $119.23 | $116.44 | $119.15 | $119.15 | 251K | +0.41% |
| May 20, 2026 | $118.03 | $120.35 | $115.96 | $120.24 | $120.24 | 228K | +1.87% |
| May 19, 2026 | $120.96 | $120.96 | $115.59 | $117.24 | $117.24 | 264K | -3.08% |
| May 18, 2026 | $124.70 | $124.70 | $121.05 | $122.12 | $122.12 | 198K | -2.07% |
| May 15, 2026 | $128.13 | $128.13 | $123.49 | $124.14 | $124.14 | 234K | -3.11% |
| May 14, 2026 | $130.53 | $132.09 | $128.24 | $129.91 | $129.91 | 215K | -0.47% |
| May 13, 2026 | $127.50 | $129.04 | $125.99 | $128.86 | $128.86 | 209K | +1.07% |
| May 12, 2026 | $128.97 | $129.35 | $124.92 | $127.55 | $127.55 | 302K | -1.10% |
| May 11, 2026 | $129.20 | $132.27 | $128.02 | $129.60 | $129.60 | 402K | +0.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ACA
Jan 1 → Dec 31 · 6 years2026+15.5%$106.87 → $123.47
+15.5%
2025+9.3%$97.23 → $106.32
+9.3%
2024+18.4%$81.68 → $96.74
+18.4%
2023+50.7%$54.84 → $82.64
+50.7%
2022+2.1%$53.24 → $54.34
+2.1%
2021-13.7%$61.10 → $52.70
-13.7%
Best Year2023 · +50.7%
Worst Year2021 · -13.7%
Positive Years5 / 6
Avg Annual Return+13.7%
6Y Total Return+102.1%
6Y CAGR~+12.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in ACA?
If you invested $1,000 in ACA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,192
Total Return+319.2%
CAGR~+19.6% / yr
Profit+$3,192
Based on Nov 5, 2018 · $29.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arcosa, Inc.（ACA）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $122.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACA 历史股价FMP 日线复权 OHLCV