ACA: Arcosa Inc.

As of Wednesday, April 22nd, 2026

$ 117.83

+3.40 +2.97%

Open: 115.55
High: 118.53
Low: 115.55
Volume: 234,992
Previous Close on Tuesday, April 21st, 2026

$ 114.43

-0.01 -0.01%

Open: 114.50
High: 115.65
Low: 112.76
Volume: 281,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 115.55 118.53 115.55 117.83 234,992 +3.40 +2.97
2026-04-21 114.50 115.65 112.76 114.43 281,555 -0.01 -0.01
2026-04-20 114.01 114.92 113.78 114.44 144,731 -0.04 -0.03
2026-04-17 113.18 116.37 112.80 114.48 480,413 +3.69 +3.33
2026-04-16 110.79 112.57 109.83 110.79 265,308 -0.47 -0.42
2026-04-15 114.46 115.00 110.99 111.26 208,903 -2.98 -2.61
2026-04-14 114.53 114.53 111.61 114.24 184,702 -0.23 -0.20
2026-04-13 112.43 114.54 111.53 114.47 240,451 +2.87 +2.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 118.53
On 2026-04-22		 109.83
On 2026-04-16		 6.57 5.91 116.37
On 2026-04-17		 112.76
On 2026-04-21		 -3.10 114.39
10D 118.53
On 2026-04-22		 109.22
On 2026-04-09		 7.73 7.02 115.00
On 2026-04-15		 109.83
On 2026-04-16		 -4.50 113.56
20D 118.53
On 2026-04-22		 99.99
On 2026-03-30		 11.84 11.17 108.53
On 2026-03-25		 99.99
On 2026-03-30		 -7.87 109.84
WTD 118.53
On 2026-04-22		 112.76
On 2026-04-21		 3.35 2.93 114.92
On 2026-04-20		 114.92
On 2026-04-20		 0.00 115.57
MTD 118.53
On 2026-04-22		 104.38
On 2026-04-02		 11.69 11.01 115.00
On 2026-04-15		 109.83
On 2026-04-16		 -4.50 111.59
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
ACA

Arcosa Inc.

117.83 +3.40 +2.97 234,992