Stockscreener 앱 받기
146.74
4.34%
6.11
시간 외 거래:
146.74
Arcbest Corp 주식 (ARCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $148.6 | $140.5 | $8.08 | 433,977.0 | +4.34% |
| 2026-08-12 | $142.4 | $134.7 | $7.67 | 403,901.0 | +3.59% |
| 2026-08-11 | $142.6 | $134.1 | $8.47 | 236,747.0 | -1.22% |
| 2026-08-10 | $142.7 | $136.5 | $6.20 | 260,635.0 | -0.24% |
| 2026-08-07 | $139.1 | $134.8 | $4.38 | 247,737.0 | +1.86% |
| 2026-08-06 | $142.5 | $135.0 | $7.54 | 294,076.0 | -4.53% |
| 2026-08-05 | $145.9 | $141.5 | $4.41 | 330,484.0 | -1.83% |
| 2026-08-04 | $145.4 | $139.1 | $6.29 | 396,700.0 | +4.90% |
| 2026-08-03 | $144.8 | $136.8 | $7.96 | 477,940.0 | -4.73% |
| 2026-07-31 | $146.6 | $139.9 | $6.67 | 477,261.0 | +1.64% |
| 2026-07-30 | $149.2 | $137.0 | $12.25 | 861,208.0 | +0.41% |
| 2026-07-29 | $149.6 | $136.0 | $13.57 | 659,452.0 | -5.35% |
| 2026-07-28 | $152.2 | $144.6 | $7.59 | 551,980.0 | +0.41% |
| 2026-07-27 | $154.1 | $144.8 | $9.30 | 356,865.0 | -3.52% |
| 2026-07-24 | $157.2 | $150.3 | $6.85 | 296,862.0 | -1.71% |
| 2026-07-23 | $160.0 | $154.3 | $5.74 | 254,284.0 | -1.50% |
| 2026-07-22 | $161.2 | $157.3 | $3.91 | 252,732.0 | -0.94% |
| 2026-07-21 | $161.8 | $156.7 | $5.19 | 201,428.0 | +1.70% |
| 2026-07-20 | $160.8 | $156.9 | $3.88 | 309,179.0 | -1.01% |
| 2026-07-17 | $160.7 | $154.9 | $5.80 | 441,738.0 | +1.40% |
| 2026-07-16 | $158.6 | $149.2 | $9.31 | 355,833.0 | +6.88% |
| 2026-07-15 | $154.4 | $146.9 | $7.47 | 323,247.0 | -2.71% |
| 2026-07-14 | $152.7 | $148.8 | $3.92 | 282,442.0 | +1.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $148.6 | $134.1 | $14.45 | 3,516,174.0 | +1.62% |
| 2026-07 | $161.8 | $136.0 | $25.86 | 8,348,754.0 | +0.60% |
| 2026-06 | $176.7 | $134.0 | $42.72 | 10,813,425.0 | +5.01% |
| 2026-05 | $138.0 | $110.0 | $28.04 | 6,332,778.0 | +7.15% |
| 2026-04 | $135.1 | $96.59 | $38.51 | 6,519,932.0 | +29.70% |
| 2026-03 | $107.3 | $82.74 | $24.59 | 7,013,327.0 | -4.19% |
| 2026-02 | $112.9 | $88.40 | $24.52 | 7,522,341.0 | +13.79% |
| 2026-01 | $93.27 | $73.72 | $19.55 | 7,627,355.0 | +21.61% |
Arcbest Corp 주식 (ARCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.03 | $61.56 | $21.47 | 8,957,064.0 | +17.66% |
| 2025-11 | $74.80 | $59.43 | $15.37 | 6,161,848.0 | -13.66% |
| 2025-10 | $77.60 | $67.86 | $9.74 | 6,749,420.0 | +6.37% |
| 2025-09 | $78.26 | $66.88 | $11.38 | 6,561,847.0 | -5.27% |
| 2025-08 | $78.11 | $67.90 | $10.21 | 5,952,929.0 | +0.86% |
| 2025-07 | $87.68 | $68.42 | $19.26 | 9,562,374.0 | -5.04% |
| 2025-06 | $77.89 | $60.87 | $17.02 | 7,804,021.0 | +22.84% |
| 2025-05 | $72.24 | $57.28 | $14.96 | 8,035,295.0 | +7.13% |
| 2025-04 | $73.13 | $55.19 | $17.94 | 10,862,523.0 | -17.09% |
| 2025-03 | $80.22 | $68.83 | $11.39 | 6,385,699.0 | -10.40% |
| 2025-02 | $99.99 | $78.27 | $21.72 | 6,735,326.0 | -17.61% |
| 2025-01 | $103.6 | $91.24 | $12.39 | 5,002,464.0 | +2.45% |
Arcbest Corp 주식 (ARCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $115.8 | $91.01 | $24.75 | 4,835,300.0 | -19.26% |
| 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% |
2.69%
자본화:
|
볼륨(24시간):