ACA: Arcosa Inc.

As of Thursday, October 30th, 2025

$ 92.25

-0.93 -1.00%

Open: 91.98
High: 93.17
Low: 91.40
Volume: 238,475
Previous Close on Wednesday, October 29th, 2025

$ 93.18

-0.44 -0.47%

Open: 93.18
High: 94.98
Low: 92.29
Volume: 205,783
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 91.98 93.17 91.40 92.25 238,475 -0.93 -1.00
2025-10-29 93.18 94.98 92.29 93.18 205,783 -0.44 -0.47
2025-10-28 92.62 93.86 92.42 93.62 129,501 +0.70 +0.75
2025-10-27 94.35 94.35 92.54 92.92 136,186 -0.94 -1.00
2025-10-24 94.50 95.33 93.70 93.86 140,451 +0.80 +0.86
2025-10-23 93.13 93.46 92.12 93.06 138,176 +0.75 +0.81
2025-10-22 95.14 95.14 91.72 92.31 177,131 -2.43 -2.56
2025-10-21 93.37 95.04 92.38 94.74 190,001 +1.08 +1.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.33
On 2025-10-24
91.40
On 2025-10-30
-0.81 -0.87 95.33
On 2025-10-24
91.40
On 2025-10-30
-4.12 93.17
10D 95.33
On 2025-10-24
90.90
On 2025-10-17
-0.17 -0.18 95.33
On 2025-10-24
91.40
On 2025-10-30
-4.12 93.28
20D 95.33
On 2025-10-24
89.03
On 2025-10-10
-0.24 -0.26 93.72
On 2025-10-03
89.03
On 2025-10-10
-5.00 92.48
WTD 94.98
On 2025-10-29
91.40
On 2025-10-30
-1.61 -1.72 94.98
On 2025-10-29
91.40
On 2025-10-30
-3.77 92.99
MTD 95.33
On 2025-10-24
89.03
On 2025-10-10
-1.46 -1.56 93.72
On 2025-10-03
89.03
On 2025-10-10
-5.00 92.49
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
HOPE

Hope Bancorp Inc.

10.52 -0.14 -1.31 943,009
AEO

American Eagle Outfitters Inc.

16.54 -0.44 -2.59 6,112,895
HCI

HCI Group Inc.

202.00 +1.00 +0.50 178,951
RMD

ResMed Inc.

252.26 -1.36 -0.54 1,755,832
ACA

Arcosa Inc.

92.25 -0.93 -1.00 238,475