Skip to main content
logo
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
125.16
-2.19 (-1.72%)
Sep 25, 2026, 4:00 PM EDT - Market closed

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026127.59129.06124.68125.16125.16-1.72%200,451
Sep 24, 2026131.28132.82127.22127.35127.35-2.85%203,509
Sep 23, 2026131.67133.16128.57131.08131.08-0.48%149,136
Sep 22, 2026132.09134.87130.52131.71131.711.51%239,160
Sep 21, 2026129.35130.35125.93129.75129.750.79%268,958
Sep 18, 2026128.39129.71125.60128.73128.73-0.17%594,422
Sep 17, 2026132.09133.01128.77128.95128.95-0.78%320,620
Sep 16, 2026133.01133.03128.46129.97129.97-3.58%362,499
Sep 15, 2026136.20137.28134.19134.80134.80-0.66%223,000
Sep 14, 2026132.64136.42130.87135.69135.690.62%190,966
Sep 11, 2026136.89138.34132.23134.86134.86-0.08%208,074
Sep 10, 2026135.94137.51134.61134.97134.97-0.90%202,537
Sep 9, 2026138.10139.45134.82136.20136.20-1.37%234,222
Sep 8, 2026138.81141.99136.81138.10138.10-2.14%184,048
Sep 4, 2026136.01141.44136.01141.12141.122.75%187,046
Sep 3, 2026134.84137.57130.92137.34137.342.55%174,011
Sep 2, 2026133.29136.63132.00133.93133.930.91%206,189
Sep 1, 2026135.48137.71130.80132.72132.72-3.81%240,193
Aug 31, 2026136.43138.90133.50137.97137.971.05%302,207
Aug 28, 2026139.36142.67136.27136.54136.54-1.85%184,308
Aug 27, 2026137.77139.92136.31139.12139.120.02%131,958
Aug 26, 2026135.71140.22133.50139.09139.092.60%229,597
Aug 25, 2026135.90138.31132.93135.56135.560.83%185,070
Aug 24, 2026141.54141.56131.18134.45134.45-4.20%366,340
Aug 21, 2026138.07140.79136.60140.34140.343.27%321,670
Aug 20, 2026135.49138.08134.38135.89135.89-1.34%370,066
Aug 19, 2026140.52142.48136.88137.74137.74-0.77%234,113
Aug 18, 2026144.97145.45138.43138.81138.81-4.84%180,573
Aug 17, 2026142.88146.47142.88145.87145.872.09%158,204
Aug 14, 2026147.01147.67142.21142.88142.88-2.63%356,457
Aug 13, 2026141.29148.59140.51146.74146.744.34%433,977
Aug 12, 2026136.04142.38134.71140.63140.633.59%387,864
Aug 11, 2026137.78142.61134.14135.76135.76-1.22%236,827
Aug 10, 2026139.38142.66136.46137.43137.43-0.24%260,635
Aug 7, 2026135.34139.14134.75137.76137.761.95%247,767
Aug 6, 2026140.47142.55135.00135.25135.13-4.53%294,061
Aug 5, 2026142.47145.88141.46141.67141.54-1.83%330,486
Aug 4, 2026139.84145.42139.13144.31144.184.90%396,703
Aug 3, 2026144.27144.80136.85137.57137.45-4.70%478,041
Jul 31, 2026142.29146.55139.88144.35144.221.61%589,974
Jul 30, 2026142.85149.24136.98142.07141.940.41%861,212
Jul 29, 2026149.55149.55135.98141.49141.36-5.35%659,461
Jul 28, 2026149.07152.22144.64149.48149.350.41%551,981
Jul 27, 2026154.06154.06144.76148.87148.74-3.52%356,881
Jul 24, 2026156.75157.16150.30154.30154.16-1.71%296,864
Jul 23, 2026160.02160.02154.28156.99156.85-1.50%254,286
Jul 22, 2026159.47161.23157.32159.38159.24-0.94%252,739
Jul 21, 2026160.48161.84156.65160.89160.751.70%201,445
Jul 20, 2026159.81160.79156.91158.20158.06-1.01%309,191
Jul 17, 2026155.28160.72154.92159.81159.671.40%441,738