Stockscreener 앱 받기
104.64
2.13%
2.18
Arcosa Inc 주식 (ACA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $105.0 | $101.1 | $3.82 | 246,546.0 | +2.13% |
| 2025-11-21 | $103.0 | $99.33 | $3.64 | 220,762.0 | +3.07% |
| 2025-11-20 | $103.4 | $99.06 | $4.38 | 251,748.0 | -0.37% |
| 2025-11-19 | $101.1 | $98.11 | $2.95 | 252,938.0 | +1.33% |
| 2025-11-18 | $99.42 | $96.40 | $3.02 | 192,975.0 | +0.63% |
| 2025-11-17 | $101.9 | $96.44 | $5.49 | 271,652.0 | -2.62% |
| 2025-11-14 | $100.9 | $98.30 | $2.62 | 253,982.0 | -1.11% |
| 2025-11-13 | $102.5 | $99.45 | $3.02 | 349,253.0 | +1.24% |
| 2025-11-12 | $101.1 | $98.91 | $2.15 | 312,515.0 | +1.36% |
| 2025-11-11 | $100.9 | $98.88 | $2.05 | 127,129.0 | -1.03% |
| 2025-11-10 | $101.4 | $99.00 | $2.36 | 137,886.0 | +0.98% |
| 2025-11-07 | $99.48 | $96.99 | $2.50 | 201,156.0 | +0.39% |
| 2025-11-06 | $101.9 | $98.53 | $3.42 | 207,260.0 | -1.84% |
| 2025-11-05 | $102.3 | $100.00 | $2.32 | 182,794.0 | +0.26% |
| 2025-11-04 | $101.4 | $99.71 | $1.72 | 197,467.0 | -1.46% |
| 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% |
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 | $105.0 | $96.40 | $8.56 | 4,052,852.0 | +2.59% |
| 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% |
0.47%
0.29%
자본화:
|
볼륨(24시간):