Stockscreener 앱 받기
120.75
1.34%
1.60
시간 외 거래:
120.75
Arcosa Inc 주식 (ACA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $121.0 | $117.2 | $3.82 | 334,069.0 | +1.34% |
| 2026-05-21 | $119.2 | $116.4 | $2.79 | 250,749.0 | -0.91% |
| 2026-05-20 | $120.3 | $116.0 | $4.39 | 227,460.0 | +2.56% |
| 2026-05-19 | $121.0 | $115.6 | $5.37 | 264,272.0 | -4.00% |
| 2026-05-18 | $124.7 | $121.0 | $3.65 | 197,700.0 | -1.63% |
| 2026-05-15 | $128.1 | $123.5 | $4.64 | 233,456.0 | -4.44% |
| 2026-05-14 | $132.1 | $128.2 | $3.85 | 215,187.0 | +0.81% |
| 2026-05-13 | $129.0 | $126.0 | $3.05 | 208,857.0 | +1.03% |
| 2026-05-12 | $129.4 | $124.9 | $4.43 | 301,805.0 | -1.58% |
| 2026-05-11 | $132.3 | $128.0 | $4.25 | 390,801.0 | -0.26% |
| 2026-05-08 | $130.0 | $127.2 | $2.82 | 249,590.0 | +1.48% |
| 2026-05-07 | $131.6 | $126.7 | $4.87 | 279,152.0 | -2.55% |
| 2026-05-06 | $135.6 | $129.5 | $6.06 | 351,893.0 | +0.11% |
| 2026-05-05 | $131.4 | $123.2 | $8.11 | 304,426.0 | +6.54% |
| 2026-05-04 | $128.7 | $122.8 | $5.88 | 511,597.0 | -1.26% |
| 2026-05-01 | $126.6 | $118.1 | $8.47 | 560,895.0 | -1.35% |
| 2026-04-30 | $128.9 | $117.2 | $11.78 | 515,506.0 | +8.60% |
| 2026-04-29 | $118.6 | $116.2 | $2.48 | 210,904.0 | -1.23% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $135.6 | $115.6 | $19.99 | 5,215,978.0 | -4.52% |
| 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% |
0.78%
1.82%
자본화:
|
볼륨(24시간):