ArcBest Corporation (FRA:AQY)
Germany · Delayed Price · Currency is EUR 89.00
+2.00 (2.30%)
At close: Feb 20, 2026
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| Feb 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Feb 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Feb 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1 |
| Feb 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.96% | - |
| Feb 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -4.52% | - |
| Feb 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Feb 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | - |
| Feb 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.74% | - |
| Feb 9, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | 2.19% | - |
| Feb 6, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.40 | -1.08% | - |
| Feb 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.40 | 5.11% | - |
| Feb 4, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 87.91 | 4.76% | 100 |
| Feb 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.91 | 9.80% | - |
| Feb 2, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.42 | 8.51% | 10 |
| Jan 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | -0.70% | - |
| Jan 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | -1.39% | - |
| Jan 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.92 | -2.04% | - |
| Jan 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.42 | -1.34% | - |
| Jan 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.42 | -3.87% | - |
| Jan 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.42 | - | - |
| Jan 22, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.42 | 6.16% | - |
| Jan 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.92 | -4.58% | - |
| Jan 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.42 | -0.65% | - |
| Jan 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.92 | -0.65% | - |
| Jan 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.42 | 1.31% | - |
| Jan 15, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.42 | -0.65% | - |
| Jan 14, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 76.92 | 3.36% | 69 |
| Jan 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.42 | - | - |
| Jan 12, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.42 | 0.68% | - |
| Jan 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.92 | 4.23% | - |
| Jan 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | -2.74% | - |
| Jan 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.92 | 5.04% | - |
| Jan 6, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.43 | 6.92% | 13 |
| Jan 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.93 | 4.00% | - |
| Jan 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.43 | -3.85% | - |
| Dec 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.93 | - | - |
| Dec 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.93 | - | - |
| Dec 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.93 | -1.52% | - |
| Dec 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.93 | -2.94% | - |
| Dec 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | 1.49% | - |
| Dec 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.93 | - | - |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.93 | 3.08% | - |
| Dec 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.93 | 0.78% | - |
| Dec 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.43 | - | - |
| Dec 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.43 | 4.03% | - |
| Dec 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.93 | 4.20% | - |
| Dec 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.44 | 0.85% | - |
| Dec 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | -2.48% | - |
| Dec 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.43 | 2.54% | - |