ACA: Arcosa Inc.

As of Wednesday, November 19th, 2025

$ 99.78

+1.31 +1.33%

Open: 99.11
High: 101.06
Low: 98.11
Volume: 253
Previous Close on Tuesday, November 18th, 2025

$ 98.47

+0.62 +0.63%

Open: 97.87
High: 99.42
Low: 96.40
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 99.11 101.06 98.11 99.78 253 +1.31 +1.33
2025-11-18 97.87 99.42 96.40 98.47 0 +0.62 +0.63
2025-11-17 100.32 101.93 96.44 97.85 277,196 -2.63 -2.62
2025-11-14 99.87 100.93 98.30 100.48 253,982 -1.13 -1.11
2025-11-13 99.45 102.48 99.45 101.61 349,311 +1.24 +1.24
2025-11-12 98.91 101.06 98.91 100.37 312,515 +1.35 +1.36
2025-11-11 99.60 100.93 98.88 99.02 127,128 -1.03 -1.03
2025-11-10 100.18 101.36 99.00 100.05 137,886 +0.97 +0.98
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 102.48
On 2025-11-13		 96.40
On 2025-11-18		 -0.59 -0.59 102.48
On 2025-11-13		 96.40
On 2025-11-18		 -5.93 99.64
10D 102.48
On 2025-11-13		 96.40
On 2025-11-18		 -0.77 -0.77 102.48
On 2025-11-13		 96.40
On 2025-11-18		 -5.93 99.54
20D 103.25
On 2025-11-03		 91.40
On 2025-10-30		 7.47 8.09 103.25
On 2025-11-03		 96.40
On 2025-11-18		 -6.63 97.95
WTD 101.93
On 2025-11-17		 96.40
On 2025-11-18		 -0.70 -0.70 101.93
On 2025-11-17		 96.40
On 2025-11-18		 -5.43 98.70
MTD 103.25
On 2025-11-03		 96.40
On 2025-11-18		 -2.22 -2.18 103.25
On 2025-11-03		 96.40
On 2025-11-18		 -6.63 99.85
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
HOPE

Hope Bancorp Inc.

9.96 +0.05 +0.50 718,282
AEO

American Eagle Outfitters Inc.

17.49 -0.01 -0.06 4,502,949
HCI

HCI Group Inc.

173.20 -1.03 -0.59 190,972
RMD

ResMed Inc.

244.99 -1.23 -0.50 942,582
ACA

Arcosa Inc.

99.78 +1.31 +1.33 253