Stockscreener 앱 받기
107.37
1.34%
-1.46
Arcosa Inc 주식 (ACA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $110.2 | $107.1 | $3.03 | 171,375.0 | -1.34% |
| 2024-11-26 | $111.2 | $108.3 | $2.95 | 202,906.0 | -2.46% |
| 2024-11-25 | $113.4 | $110.8 | $2.64 | 309,020.0 | +0.90% |
| 2024-11-22 | $111.1 | $108.8 | $2.32 | 266,149.0 | +2.07% |
| 2024-11-21 | $109.5 | $106.2 | $3.30 | 360,600.0 | +2.37% |
| 2024-11-20 | $105.9 | $103.8 | $2.15 | 182,923.0 | +0.84% |
| 2024-11-19 | $105.2 | $102.0 | $3.20 | 236,891.0 | +1.25% |
| 2024-11-18 | $103.9 | $101.0 | $2.83 | 254,138.0 | +2.23% |
| 2024-11-15 | $104.1 | $101.1 | $3.02 | 298,464.0 | -2.20% |
| 2024-11-14 | $104.8 | $102.3 | $2.50 | 236,109.0 | +0.47% |
| 2024-11-13 | $105.2 | $102.5 | $2.77 | 222,074.0 | -0.39% |
| 2024-11-12 | $106.6 | $102.9 | $3.69 | 218,583.0 | -2.50% |
| 2024-11-11 | $107.8 | $105.1 | $2.69 | 234,125.0 | +0.49% |
| 2024-11-08 | $106.3 | $104.1 | $2.27 | 227,723.0 | +1.79% |
| 2024-11-07 | $105.8 | $102.6 | $3.18 | 302,072.0 | +0.68% |
| 2024-11-06 | $106.9 | $100.5 | $6.35 | 656,127.0 | +4.57% |
| 2024-11-05 | $98.96 | $95.04 | $3.92 | 277,498.0 | +3.13% |
| 2024-11-04 | $96.27 | $93.08 | $3.19 | 321,687.0 | +2.10% |
| 2024-11-01 | $94.80 | $93.58 | $1.22 | 206,474.0 | +0.05% |
| 2024-10-31 | $96.31 | $93.61 | $2.70 | 324,563.0 | -1.60% |
| 2024-10-30 | $96.75 | $94.12 | $2.63 | 273,141.0 | +0.92% |
| 2024-10-29 | $94.88 | $93.54 | $1.34 | 212,239.0 | -1.18% |
Arcosa Inc 주식 (ACA) 연도별 가격 이력
이 심층 분석에서는 Arcosa Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arcosa Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arcosa Inc 주식 (ACA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $113.4 | $93.08 | $20.35 | 5,356,313.0 | +14.66% |
| 2024-10 | $97.65 | $90.45 | $7.20 | 4,198,365.0 | -1.18% |
| 2024-09 | $96.47 | $80.49 | $15.98 | 5,189,680.0 | +3.57% |
| 2024-08 | $94.14 | $72.75 | $21.39 | 6,771,178.0 | -1.53% |
| 2024-07 | $95.50 | $80.27 | $15.23 | 4,620,287.0 | +11.39% |
| 2024-06 | $88.81 | $82.17 | $6.64 | 3,710,990.0 | -5.12% |
| 2024-05 | $89.44 | $75.54 | $13.90 | 5,083,641.0 | +15.64% |
| 2024-04 | $85.81 | $75.06 | $10.75 | 5,146,319.0 | -11.46% |
| 2024-03 | $86.83 | $80.14 | $6.69 | 3,781,786.0 | +3.45% |
| 2024-02 | $89.07 | $78.65 | $10.42 | 4,401,198.0 | +6.03% |
| 2024-01 | $82.82 | $76.33 | $6.49 | 4,223,076.0 | -5.28% |
Arcosa Inc 주식 (ACA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.21 | $74.02 | $10.19 | 4,522,298.0 | +11.37% |
| 2023-11 | $74.86 | $61.98 | $12.88 | 5,831,157.0 | +7.43% |
| 2023-10 | $72.78 | $66.24 | $6.54 | 4,137,159.0 | -3.94% |
| 2023-09 | $79.38 | $71.77 | $7.61 | 4,140,805.0 | -8.08% |
| 2023-08 | $79.36 | $74.63 | $4.73 | 4,576,823.0 | +1.35% |
| 2023-07 | $78.25 | $73.88 | $4.37 | 4,888,183.0 | +1.86% |
| 2023-06 | $76.69 | $65.36 | $11.33 | 6,781,938.0 | +15.40% |
| 2023-05 | $71.00 | $65.13 | $5.87 | 4,357,519.0 | -2.78% |
| 2023-04 | $68.55 | $57.56 | $10.99 | 3,218,043.0 | +7.02% |
| 2023-03 | $63.19 | $55.47 | $7.72 | 8,700,493.0 | +4.14% |
| 2023-02 | $64.48 | $56.35 | $8.13 | 3,708,003.0 | +2.24% |
| 2023-01 | $59.46 | $52.04 | $7.42 | 3,976,989.0 | +9.07% |
Arcosa Inc 주식 (ACA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.37 | $53.33 | $10.04 | 5,156,672.0 | -11.06% |
| 2022-11 | $65.24 | $54.45 | $10.79 | 4,152,118.0 | -4.83% |
| 2022-10 | $65.47 | $56.88 | $8.59 | 4,554,572.0 | +12.28% |
| 2022-09 | $59.76 | $53.98 | $5.77 | 3,802,565.0 | -2.17% |
| 2022-08 | $65.80 | $51.01 | $14.79 | 4,168,534.0 | +13.36% |
| 2022-07 | $52.13 | $43.52 | $8.61 | 2,608,016.0 | +11.05% |
| 2022-06 | $54.76 | $44.94 | $9.82 | 4,056,481.0 | -12.18% |
| 2022-05 | $56.43 | $49.40 | $7.03 | 4,402,120.0 | -1.23% |
| 2022-04 | $58.39 | $51.69 | $6.70 | 4,377,377.0 | -6.50% |
| 2022-03 | $59.82 | $51.32 | $8.50 | 7,283,468.0 | +8.70% |
| 2022-02 | $53.40 | $43.42 | $9.98 | 4,797,991.0 | +12.88% |
| 2022-01 | $55.68 | $43.85 | $11.83 | 3,873,725.0 | -11.46% |
0.20%
0.53%
자본화:
|
볼륨(24시간):