Stockscreener 앱 받기
147.06
0.03%
0.05
Arcosa Inc 주식 (ACA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $147.3 | $146.9 | $0.45 | 398,222.0 | +0.03% |
| 2026-10-15 | $147.3 | $146.9 | $0.35 | 487,885.0 | -0.03% |
| 2026-10-14 | $147.3 | $147.0 | $0.27 | 614,829.0 | -0.13% |
| 2026-10-13 | $147.5 | $147.2 | $0.33 | 586,281.0 | -0.01% |
| 2026-10-12 | $147.4 | $146.9 | $0.485 | 465,488.0 | +0.06% |
| 2026-10-09 | $147.2 | $146.4 | $0.87 | 423,890.0 | +0.46% |
| 2026-10-08 | $146.8 | $146.3 | $0.475 | 639,962.0 | +0.07% |
| 2026-10-07 | $146.8 | $146.3 | $0.47 | 569,332.0 | -0.07% |
| 2026-10-06 | $147.1 | $146.5 | $0.56 | 552,103.0 | -0.17% |
| 2026-10-05 | $146.9 | $146.5 | $0.36 | 640,780.0 | +0.17% |
| 2026-10-02 | $147.0 | $146.5 | $0.50 | 355,827.0 | +0.00% |
| 2026-10-01 | $146.6 | $146.1 | $0.56 | 713,173.0 | +0.24% |
| 2026-09-30 | $146.3 | $146.0 | $0.235 | 672,625.0 | +0.10% |
| 2026-09-29 | $146.6 | $146.0 | $0.64 | 1,005,114.0 | -0.36% |
| 2026-09-28 | $146.7 | $146.3 | $0.395 | 1,170,749.0 | -0.06% |
| 2026-09-25 | $146.8 | $146.4 | $0.335 | 492,253.0 | +0.07% |
| 2026-09-24 | $146.7 | $146.4 | $0.3805 | 768,127.0 | +0.01% |
| 2026-09-23 | $146.8 | $146.3 | $0.55 | 642,130.0 | -0.07% |
| 2026-09-22 | $146.8 | $146.1 | $0.705 | 1,050,042.0 | +0.26% |
| 2026-09-21 | $146.5 | $146.0 | $0.50 | 517,336.0 | +0.26% |
| 2026-09-18 | $145.8 | $145.4 | $0.39 | 1,223,460.0 | +0.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $147.5 | $146.1 | $1.45 | 6,447,772.0 | +0.62% |
| 2026-09 | $146.8 | $145.0 | $1.82 | 14,951,588.0 | +0.58% |
| 2026-08 | $146.0 | $144.7 | $1.28 | 11,800,119.0 | +0.03% |
| 2026-07 | $146.0 | $144.4 | $1.62 | 16,790,418.0 | -0.02% |
| 2026-06 | $146.9 | $121.2 | $25.76 | 19,037,170.0 | +14.63% |
| 2026-05 | $135.6 | $115.6 | $19.99 | 5,807,136.0 | +0.22% |
| 2026-04 | $128.9 | $104.4 | $24.57 | 5,665,004.0 | +19.15% |
| 2026-03 | $112.9 | $99.86 | $13.08 | 8,533,792.0 | -1.25% |
| 2026-02 | $131.0 | $105.4 | $25.62 | 5,034,550.0 | -6.11% |
| 2026-01 | $118.8 | $105.8 | $13.07 | 4,217,120.0 | +7.67% |
Arcosa Inc 주식 (ACA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $113.2 | $103.6 | $9.68 | 4,449,851.0 | +1.42% |
| 2025-11 | $108.5 | $96.40 | $12.10 | 4,531,859.0 | +4.45% |
| 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% |
0.25%
0.13%
자본화:
|
볼륨(24시간):