Stockscreener 앱 받기
68.73
3.07%
-2.18
시간 외 거래:
68.72
-0.01
-0.01%
Arcbest Corp 주식 (ARCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $71.65 | $67.90 | $3.75 | 321,348.0 | -3.07% |
| 2025-08-08 | $71.95 | $70.80 | $1.15 | 191,952.0 | -1.03% |
| 2025-08-07 | $75.91 | $71.52 | $4.39 | 226,056.0 | -3.31% |
| 2025-08-06 | $75.30 | $73.94 | $1.36 | 336,180.0 | -0.87% |
| 2025-08-05 | $75.01 | $71.83 | $3.18 | 321,272.0 | +1.96% |
| 2025-08-04 | $73.78 | $70.00 | $3.78 | 337,064.0 | +4.55% |
| 2025-08-01 | $71.75 | $69.67 | $2.08 | 495,447.0 | -4.12% |
| 2025-07-31 | $73.29 | $71.12 | $2.17 | 851,040.0 | +2.04% |
| 2025-07-30 | $78.16 | $68.42 | $9.74 | 1,508,112.0 | -12.60% |
| 2025-07-29 | $85.41 | $81.73 | $3.67 | 457,135.0 | -4.05% |
| 2025-07-28 | $87.54 | $83.28 | $4.26 | 385,854.0 | -0.87% |
| 2025-07-25 | $87.68 | $82.83 | $4.85 | 350,405.0 | +2.45% |
| 2025-07-24 | $84.67 | $82.06 | $2.62 | 480,817.0 | +1.03% |
| 2025-07-23 | $83.37 | $82.22 | $1.15 | 145,754.0 | +1.71% |
| 2025-07-22 | $82.40 | $79.03 | $3.37 | 312,289.0 | +4.48% |
| 2025-07-21 | $80.69 | $78.17 | $2.51 | 291,906.0 | -0.20% |
| 2025-07-18 | $81.97 | $77.66 | $4.31 | 403,829.0 | -1.49% |
| 2025-07-17 | $81.03 | $78.13 | $2.90 | 312,992.0 | +1.28% |
| 2025-07-16 | $80.78 | $77.36 | $3.42 | 304,210.0 | -0.66% |
| 2025-07-15 | $83.12 | $79.22 | $3.90 | 263,574.0 | -2.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $75.91 | $67.90 | $8.01 | 2,550,667.0 | -6.02% |
| 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% |
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% |
2.14%
자본화:
|
볼륨(24시간):