Stockscreener 앱 받기
112.92
4.56%
-5.39
시장 영업 전:
112.90
-0.02
-0.02%
Arcbest Corp 주식 (ARCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $118.3 | $111.1 | $7.19 | 307,601.0 | -4.56% |
| 2026-05-11 | $121.9 | $117.8 | $4.09 | 241,280.0 | -2.20% |
| 2026-05-08 | $122.2 | $120.4 | $1.75 | 266,011.0 | -0.67% |
| 2026-05-07 | $124.7 | $121.4 | $3.30 | 277,220.0 | -0.03% |
| 2026-05-06 | $124.0 | $120.0 | $3.96 | 423,302.0 | +3.09% |
| 2026-05-05 | $121.0 | $117.3 | $3.68 | 447,999.0 | +2.12% |
| 2026-05-04 | $124.1 | $115.3 | $8.80 | 390,838.0 | -8.03% |
| 2026-05-01 | $129.3 | $125.3 | $4.04 | 262,198.0 | -1.37% |
| 2026-04-30 | $128.0 | $123.9 | $4.03 | 322,533.0 | +0.40% |
| 2026-04-29 | $135.1 | $124.1 | $11.01 | 490,077.0 | -0.55% |
| 2026-04-28 | $130.9 | $123.8 | $7.11 | 536,614.0 | +0.80% |
| 2026-04-27 | $127.6 | $122.1 | $5.45 | 593,728.0 | +3.46% |
| 2026-04-24 | $124.7 | $116.8 | $7.83 | 340,785.0 | +2.18% |
| 2026-04-23 | $122.2 | $119.1 | $3.12 | 212,626.0 | +1.22% |
| 2026-04-22 | $120.5 | $117.5 | $3.07 | 135,016.0 | -0.08% |
| 2026-04-21 | $121.0 | $116.8 | $4.19 | 221,826.0 | -0.51% |
| 2026-04-20 | $121.2 | $116.8 | $4.33 | 294,973.0 | +0.43% |
| 2026-04-17 | $119.7 | $114.7 | $5.00 | 346,226.0 | +3.92% |
| 2026-04-16 | $114.7 | $108.9 | $5.73 | 533,647.0 | +5.53% |
| 2026-04-15 | $110.0 | $107.1 | $2.83 | 374,085.0 | -1.79% |
| 2026-04-14 | $111.4 | $106.9 | $4.45 | 192,020.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $129.3 | $111.1 | $18.18 | 2,924,050.0 | -11.48% |
| 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% |
3.64%
자본화:
|
볼륨(24시간):