ACA: Arcosa Inc.

As of Friday, December 12th, 2025

$ 110.84

-2.14 -1.89%

Open: 113.24
High: 113.25
Low: 109.93
Volume: 186,761
Previous Close on Thursday, December 11th, 2025

$ 112.98

+2.14 +1.93%

Open: 111.00
High: 113.11
Low: 110.25
Volume: 227,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 113.24 113.25 109.93 110.84 186,761 -2.14 -1.89
2025-12-11 111.00 113.11 110.25 112.98 227,386 +2.14 +1.93
2025-12-10 108.74 111.82 108.57 110.84 28,757 +2.58 +2.38
2025-12-09 106.72 108.84 106.53 108.26 234,521 +1.21 +1.13
2025-12-08 108.19 109.43 106.96 107.05 200,972 -0.24 -0.22
2025-12-05 107.38 108.14 106.47 107.29 228,193 +0.13 +0.12
2025-12-04 106.24 107.85 105.46 107.16 184,576 +0.13 +0.12
2025-12-03 106.21 108.09 103.57 107.03 264,402 +0.94 +0.89
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 113.25
On 2025-12-12		 106.53
On 2025-12-09		 3.55 3.31 109.43
On 2025-12-08		 106.53
On 2025-12-09		 -2.65 109.99
10D 113.25
On 2025-12-12		 103.57
On 2025-12-01		 4.30 4.04 109.43
On 2025-12-08		 106.53
On 2025-12-09		 -2.65 108.33
20D 113.25
On 2025-12-12		 96.40
On 2025-11-18		 9.23 9.08 101.93
On 2025-11-17		 96.40
On 2025-11-18		 -5.43 105.28
WTD 113.25
On 2025-12-12		 106.53
On 2025-12-09		 3.55 3.31 109.43
On 2025-12-08		 106.53
On 2025-12-09		 -2.65 109.99
MTD 113.25
On 2025-12-12		 103.57
On 2025-12-01		 4.30 4.04 109.43
On 2025-12-08		 106.53
On 2025-12-09		 -2.65 108.33
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IPAR

Interparfums Inc.

84.20 +1.39 +1.68 252,296
ACA

Arcosa Inc.

110.84 -2.14 -1.89 186,761