Stockscreener 앱 받기
101.78
0.22%
-0.22
Arcosa Inc 주식 (ACA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $103.2 | $99.53 | $3.72 | 400,243.0 | -0.22% |
| 2025-10-31 | $102.7 | $92.86 | $9.84 | 507,924.0 | +10.57% |
| 2025-10-30 | $93.17 | $91.40 | $1.77 | 239,134.0 | -1.00% |
| 2025-10-29 | $94.98 | $92.29 | $2.69 | 206,065.0 | -0.47% |
| 2025-10-28 | $93.86 | $92.42 | $1.44 | 129,501.0 | +0.75% |
| 2025-10-27 | $94.35 | $92.54 | $1.81 | 136,186.0 | -1.00% |
| 2025-10-24 | $95.33 | $93.70 | $1.63 | 140,451.0 | +0.86% |
| 2025-10-23 | $93.45 | $92.12 | $1.33 | 137,594.0 | +0.81% |
| 2025-10-22 | $95.14 | $91.72 | $3.42 | 180,592.0 | -2.56% |
| 2025-10-21 | $95.04 | $92.38 | $2.66 | 189,954.0 | +1.15% |
| 2025-10-20 | $95.11 | $93.31 | $1.79 | 146,132.0 | +0.45% |
| 2025-10-17 | $93.39 | $90.90 | $2.49 | 387,923.0 | +0.89% |
| 2025-10-16 | $93.18 | $91.72 | $1.46 | 177,825.0 | -0.48% |
| 2025-10-15 | $93.40 | $91.98 | $1.42 | 207,981.0 | -0.15% |
| 2025-10-14 | $93.27 | $89.13 | $4.13 | 148,994.0 | +2.43% |
| 2025-10-13 | $91.13 | $89.75 | $1.38 | 129,897.0 | +1.85% |
| 2025-10-10 | $91.79 | $89.03 | $2.76 | 187,280.0 | -2.19% |
| 2025-10-09 | $93.22 | $90.44 | $2.78 | 135,855.0 | -1.83% |
| 2025-10-08 | $93.38 | $90.83 | $2.55 | 216,184.0 | +2.19% |
| 2025-10-07 | $92.33 | $90.21 | $2.12 | 336,685.0 | -0.55% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $103.2 | $99.53 | $3.72 | 800,486.0 | -0.22% |
| 2025-10 | $102.7 | $89.03 | $13.67 | 4,695,562.0 | +8.85% |
| 2025-09 | $99.16 | $91.06 | $8.09 | 4,473,262.0 | -5.30% |
| 2025-08 | $100.5 | $81.91 | $18.56 | 6,542,677.0 | +15.22% |
| 2025-07 | $92.65 | $84.84 | $7.81 | 5,717,243.0 | -0.96% |
| 2025-06 | $90.73 | $84.14 | $6.59 | 5,417,958.0 | +0.51% |
| 2025-05 | $91.43 | $80.67 | $10.76 | 5,256,375.0 | +7.74% |
| 2025-04 | $81.59 | $68.11 | $13.48 | 6,640,328.0 | +3.83% |
| 2025-03 | $84.02 | $75.78 | $8.24 | 7,722,437.0 | -8.06% |
| 2025-02 | $103.8 | $78.86 | $24.98 | 4,870,858.0 | -17.20% |
| 2025-01 | $102.8 | $90.99 | $11.84 | 4,568,070.0 | +4.71% |
Arcosa Inc 주식 (ACA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $111.2 | $96.39 | $14.80 | 4,419,543.0 | -10.47% |
| 2024-11 | $113.4 | $93.08 | $20.35 | 5,295,933.0 | +16.02% |
| 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% |
3.93%
1.24%
자본화:
|
볼륨(24시간):