ACA: Arcosa Inc.

As of Friday, May 22nd, 2026

$ 120.75

+1.60 +1.34%

Open: 120.14
High: 120.99
Low: 117.17
Volume: 334,069
Previous Close on Thursday, May 21st, 2026

$ 119.15

-1.09 -0.91%

Open: 118.66
High: 119.23
Low: 116.44
Volume: 239,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 120.14 120.99 117.17 120.75 334,069 +1.60 +1.34
2026-05-21 118.66 119.23 116.44 119.15 239,281 -1.09 -0.91
2026-05-20 118.03 120.35 115.96 120.24 22,746 +3.00 +2.56
2026-05-19 120.96 120.96 115.59 117.24 264,272 -4.88 -4.00
2026-05-18 124.70 124.70 121.05 122.12 1,977 -2.02 -1.63
2026-05-15 128.13 128.13 123.49 124.14 220,826 -5.77 -4.44
2026-05-14 130.53 132.09 128.24 129.91 21,512 +1.05 +0.81
2026-05-13 127.50 129.04 125.99 128.86 208,853 +1.31 +1.03
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 124.70
On 2026-05-18		 115.59
On 2026-05-19		 -3.39 -2.73 124.70
On 2026-05-18		 115.59
On 2026-05-19		 -7.31 119.90
10D 132.27
On 2026-05-11		 115.59
On 2026-05-19		 -9.19 -7.07 132.27
On 2026-05-11		 115.59
On 2026-05-19		 -12.61 123.96
20D 135.58
On 2026-05-06		 115.59
On 2026-05-19		 1.31 1.10 135.58
On 2026-05-06		 115.59
On 2026-05-19		 -14.75 124.47
WTD 124.70
On 2026-05-18		 115.59
On 2026-05-19		 -3.39 -2.73 124.70
On 2026-05-18		 115.59
On 2026-05-19		 -7.31 119.90
MTD 135.58
On 2026-05-06		 115.59
On 2026-05-19		 -5.72 -4.52 135.58
On 2026-05-06		 115.59
On 2026-05-19		 -14.75 125.51
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EPAM

EPAM Systems Inc.

102.69 -0.50 -0.48 1,130,874
ICUI

ICU Medical Inc.

133.31 +2.00 +1.52 306,467
OVV

Ovintiv Inc.

58.74 -0.13 -0.22 2,306,165
LBRDA

Liberty Broadband Corporation

33.87 -0.93 -2.67 173,898
ACA

Arcosa Inc.

120.75 +1.60 +1.34 334,069