Stockscreener 앱 받기
117.90
2.11%
-2.54
Arcosa Inc 주식 (ACA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-28 | $120.2 | $116.6 | $3.63 | 244,570.0 | -2.11% |
| 2026-04-27 | $120.6 | $117.4 | $3.24 | 316,841.0 | +0.84% |
| 2026-04-24 | $121.0 | $118.4 | $2.67 | 220,339.0 | -0.62% |
| 2026-04-23 | $122.0 | $118.0 | $4.00 | 202,331.0 | +2.00% |
| 2026-04-22 | $118.5 | $115.5 | $2.98 | 234,994.0 | +2.97% |
| 2026-04-21 | $115.7 | $112.8 | $2.89 | 281,575.0 | -0.01% |
| 2026-04-20 | $114.9 | $113.8 | $1.14 | 144,731.0 | -0.03% |
| 2026-04-17 | $116.4 | $112.8 | $3.57 | 480,413.0 | +3.33% |
| 2026-04-16 | $112.6 | $109.8 | $2.74 | 265,776.0 | -0.42% |
| 2026-04-15 | $115.0 | $111.0 | $4.01 | 208,963.0 | -2.61% |
| 2026-04-14 | $114.5 | $111.6 | $2.92 | 184,702.0 | -0.20% |
| 2026-04-13 | $114.5 | $111.5 | $3.01 | 240,467.0 | +2.57% |
| 2026-04-10 | $112.4 | $111.0 | $1.41 | 207,879.0 | -0.37% |
| 2026-04-09 | $113.2 | $109.2 | $3.93 | 180,370.0 | +1.73% |
| 2026-04-08 | $113.3 | $109.8 | $3.53 | 392,652.0 | +3.66% |
| 2026-04-07 | $107.6 | $105.0 | $2.59 | 235,647.0 | -0.07% |
| 2026-04-06 | $107.2 | $105.0 | $2.18 | 271,590.0 | -1.32% |
| 2026-04-02 | $109.0 | $104.4 | $4.63 | 308,277.0 | -0.30% |
| 2026-04-01 | $109.5 | $106.1 | $3.36 | 316,477.0 | +1.77% |
| 2026-03-31 | $107.0 | $102.4 | $4.59 | 259,357.0 | +3.97% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $122.0 | $104.4 | $17.59 | 5,183,164.0 | +11.08% |
| 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% |
3.02%
0.51%
자본화:
|
볼륨(24시간):