Other US listings · ACA · stock
Arcosa, Inc. (ACA) stock price history
Every Other US listings trading session of Arcosa, Inc. from Nov 5, 2018 to Oct 22, 2026: 2,001 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACA adjusted close, 2018 to 2026
- $149.15
- All time high, 2026
- $149.21
- 52 week high, $91.29 low
- 2,001
- Daily sessions since 2018
Last updated Oct 22, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ACA key facts
- Arcosa, Inc. (ACA) closed at $149.15 on Oct 22, 2026 on Other US listings.
- ACA's all time high close is $149.15, set on Oct 22, 2026; its all time low close is $22.50 on Dec 19, 2018.
- ACA's 52 week range is $91.29 to $149.21.
- ACA returned +61.8% over the year to Oct 22, 2026 and +185.5% over five years.
- Since Nov 5, 2018 ACA returned +426%, +23.2% a year compounded.
- ACA's deepest drawdown was -36.8% from Feb 13, 2020 to Mar 18, 2020.
- DataCedar holds 2,001 daily sessions of ACA history from Nov 5, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACA price chart, 2018 to 2026
ACA returns
Price return from the last close on or before the window start to Oct 22, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +2.8% |
| 6 months | +26.6% |
| Year to date | +38.2% |
| 1 year | +61.8% |
| 3 years | +118.7% |
| 5 years | +185.5% |
| 10 years | n/a |
| Since Nov 5, 2018 | +426.1% |
| Compound annual growth, 8.0 years | +23.2% |
ACA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $149.15 on Oct 22, 2026
- All time low close
- $22.50 on Dec 19, 2018
- 52 week high
- $149.21 on Oct 22, 2026
- 52 week low
- $91.29 on Oct 30, 2025
- Deepest drawdown
- -36.8% from Feb 13, 2020 to Mar 18, 2020, recovered Sep 2, 2020
- Best single session
- +23.6% on May 3, 2019
- Worst single session
- -18.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2018
- 5.3×
- Best calendar year
- 2019, +62%
- Worst calendar year
- 2021, -4%
ACA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 5, 2018; 2026 runs to Oct 22, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $106.74 | $149.21 | $99.78 | $149.15 | +40.5% | 102.3M | 203 |
| 2025 | $96.89 | $113.11 | $67.91 | $106.19 | +10.2% | 66.6M | 250 |
| 2024 | $81.21 | $113.04 | $72.46 | $96.40 | +17.3% | 60.5M | 252 |
| 2023 | $54.36 | $83.72 | $51.58 | $82.16 | +52.5% | 60.6M | 250 |
| 2022 | $52.57 | $65.16 | $42.91 | $53.86 | +3.5% | 53.7M | 251 |
| 2021 | $53.79 | $67.41 | $47.05 | $52.03 | -3.7% | 63.1M | 252 |
| 2020 | $43.86 | $56.34 | $27.59 | $54.05 | +23.9% | 76.3M | 253 |
| 2019 | $26.75 | $45.37 | $25.86 | $43.63 | +61.9% | 93M | 252 |
| 2018 | $27.63 | $33.98 | $22.33 | $26.95 | n/a | 25.3M | 38 |
ACA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $149.15 | +2.1% |
| September 2026 | $146.15 | +0.6% |
| August 2026 | $145.30 | +0.1% |
| July 2026 | $145.20 | -0.0% |
| June 2026 | $145.24 | +14.6% |
| May 2026 | $126.71 | +0.2% |
| April 2026 | $126.43 | +19.2% |
| March 2026 | $106.06 | -1.2% |
| February 2026 | $107.40 | -6.1% |
| January 2026 | $114.38 | +7.7% |
| December 2025 | $106.19 | -0.2% |
| November 2025 | $106.41 | +4.5% |
About the ACA data
Daily bars. 2,001 sessions from Nov 5, 2018 to Oct 22, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AACA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ACA share price history
