Stockscreener 앱 받기
94.13
3.54%
-3.45
Arcbest Corp 주식 (ARCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $97.77 | $92.57 | $5.20 | 618,168.0 | -3.54% |
| 2024-12-19 | $104.0 | $97.53 | $6.44 | 270,855.0 | -3.98% |
| 2024-12-18 | $108.0 | $100.8 | $7.17 | 219,392.0 | -4.16% |
| 2024-12-17 | $108.8 | $105.7 | $3.07 | 239,340.0 | -2.25% |
| 2024-12-16 | $110.0 | $107.8 | $2.21 | 214,658.0 | -0.09% |
| 2024-12-13 | $111.3 | $108.3 | $3.01 | 188,613.0 | -2.13% |
| 2024-12-12 | $111.8 | $109.1 | $2.72 | 224,228.0 | -0.41% |
| 2024-12-11 | $113.7 | $110.0 | $3.69 | 235,154.0 | -0.62% |
| 2024-12-10 | $112.7 | $109.3 | $3.44 | 225,506.0 | +1.30% |
| 2024-12-09 | $111.4 | $107.3 | $4.14 | 228,430.0 | +3.16% |
| 2024-12-06 | $109.3 | $106.1 | $3.16 | 202,226.0 | -0.05% |
| 2024-12-05 | $108.8 | $106.1 | $2.72 | 236,162.0 | -0.69% |
| 2024-12-04 | $109.1 | $104.3 | $4.82 | 326,289.0 | -0.71% |
| 2024-12-03 | $110.7 | $108.5 | $2.25 | 234,041.0 | -2.14% |
| 2024-12-02 | $115.8 | $110.9 | $4.83 | 237,696.0 | -3.53% |
| 2024-11-29 | $115.7 | $113.5 | $2.19 | 129,437.0 | +1.57% |
| 2024-11-27 | $114.6 | $111.7 | $2.96 | 175,283.0 | +0.40% |
| 2024-11-26 | $113.2 | $109.5 | $3.66 | 191,665.0 | +0.42% |
| 2024-11-25 | $115.0 | $110.7 | $4.30 | 255,895.0 | +2.43% |
| 2024-11-22 | $111.7 | $108.5 | $3.19 | 200,286.0 | +0.83% |
Arcbest Corp 주식 (ARCB) 연도별 가격 이력
이 심층 분석에서는 Arcbest Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arcbest Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arcbest Corp 주식 (ARCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $115.8 | $92.57 | $23.19 | 4,518,926.0 | -18.35% |
| 2024-11 | $123.3 | $98.31 | $24.94 | 6,045,732.0 | +10.65% |
| 2024-10 | $109.5 | $98.83 | $10.71 | 4,908,590.0 | -3.94% |
| 2024-09 | $116.1 | $94.77 | $21.33 | 5,977,773.0 | +2.02% |
| 2024-08 | $129.8 | $98.94 | $30.89 | 4,855,337.0 | -15.67% |
| 2024-07 | $129.8 | $101.8 | $28.02 | 5,145,483.0 | +17.72% |
| 2024-06 | $114.7 | $100.4 | $14.28 | 5,701,012.0 | +1.48% |
| 2024-05 | $122.0 | $101.5 | $20.47 | 6,267,237.0 | -4.86% |
| 2024-04 | $153.6 | $108.3 | $45.27 | 8,370,039.0 | -22.17% |
| 2024-03 | $149.9 | $124.8 | $25.11 | 6,805,246.0 | -0.25% |
| 2024-02 | $146.2 | $115.2 | $30.99 | 6,543,832.0 | +19.92% |
| 2024-01 | $124.8 | $113.1 | $11.69 | 3,855,398.0 | -0.90% |
Arcbest Corp 주식 (ARCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $125.5 | $105.4 | $20.11 | 7,359,291.0 | +0.86% |
| 2023-11 | $124.2 | $108.6 | $15.58 | 5,926,931.0 | +9.47% |
| 2023-10 | $112.1 | $86.93 | $25.15 | 7,289,791.0 | +7.11% |
| 2023-09 | $112.4 | $96.48 | $15.91 | 10,959,752.0 | -3.73% |
| 2023-08 | $119.4 | $100.9 | $18.51 | 8,605,097.0 | -9.22% |
| 2023-07 | $122.9 | $92.89 | $29.97 | 9,052,374.0 | +17.73% |
| 2023-06 | $99.55 | $82.18 | $17.37 | 7,844,377.0 | +17.93% |
| 2023-05 | $92.85 | $83.38 | $9.47 | 4,610,167.0 | -11.25% |
| 2023-04 | $97.15 | $84.08 | $13.07 | 4,837,113.0 | +2.14% |
| 2023-03 | $104.9 | $86.36 | $18.50 | 6,201,432.0 | -3.93% |
| 2023-02 | $103.6 | $78.37 | $25.20 | 6,679,472.0 | +15.28% |
| 2023-01 | $85.16 | $68.23 | $16.93 | 3,881,524.0 | +19.15% |
Arcbest Corp 주식 (ARCB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $83.70 | $68.00 | $15.70 | 5,536,130.0 | -15.38% |
| 2022-11 | $87.86 | $69.34 | $18.52 | 3,857,110.0 | +4.20% |
| 2022-10 | $80.86 | $71.76 | $9.10 | 4,124,412.0 | +9.21% |
| 2022-09 | $81.22 | $68.56 | $12.66 | 4,657,821.0 | -9.69% |
| 2022-08 | $93.22 | $80.36 | $12.86 | 4,414,281.0 | -9.11% |
| 2022-07 | $88.76 | $68.11 | $20.65 | 4,086,662.0 | +25.91% |
| 2022-06 | $86.68 | $66.35 | $20.33 | 5,854,920.0 | -6.95% |
| 2022-05 | $81.85 | $65.88 | $15.97 | 6,903,199.0 | +4.81% |
| 2022-04 | $82.28 | $65.16 | $17.12 | 10,473,208.0 | -10.36% |
| 2022-03 | $96.80 | $78.62 | $18.18 | 7,551,859.0 | -13.14% |
| 2022-02 | $98.95 | $80.00 | $18.95 | 7,629,942.0 | +4.79% |
| 2022-01 | $124.0 | $81.00 | $43.03 | 10,208,523.0 | -26.21% |
1.57%
0.68%
자본화:
|
볼륨(24시간):