ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
60.96
+2.35 (4.01%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.95 | 61.22 | 58.91 | 60.99 | 60.99 | 4.06% | 248,116 |
| Apr 16, 2025 | 60.36 | 60.36 | 57.38 | 58.61 | 58.61 | -3.32% | 289,268 |
| Apr 15, 2025 | 62.42 | 63.25 | 60.25 | 60.62 | 60.62 | -2.95% | 170,743 |
| Apr 14, 2025 | 63.92 | 63.92 | 61.10 | 62.46 | 62.46 | 0.22% | 231,093 |
| Apr 11, 2025 | 63.26 | 63.68 | 59.38 | 62.32 | 62.32 | -1.73% | 384,087 |
| Apr 10, 2025 | 68.58 | 68.99 | 61.52 | 63.42 | 63.42 | -11.62% | 712,587 |
| Apr 9, 2025 | 59.32 | 72.66 | 58.82 | 71.76 | 71.76 | 20.42% | 1,194,641 |
| Apr 8, 2025 | 64.94 | 65.00 | 58.71 | 59.59 | 59.59 | -1.99% | 726,953 |
| Apr 7, 2025 | 62.12 | 67.32 | 59.16 | 60.80 | 60.80 | -4.45% | 752,351 |
| Apr 4, 2025 | 61.80 | 64.20 | 57.80 | 63.63 | 63.63 | -0.96% | 728,217 |
| Apr 3, 2025 | 68.35 | 68.93 | 63.51 | 64.25 | 64.25 | -11.78% | 528,083 |
| Apr 2, 2025 | 69.21 | 73.13 | 69.21 | 72.83 | 72.83 | 3.85% | 324,632 |
| Apr 1, 2025 | 70.05 | 70.98 | 69.00 | 70.13 | 70.13 | -0.64% | 275,027 |
| Mar 31, 2025 | 70.05 | 70.64 | 68.83 | 70.58 | 70.58 | -0.31% | 452,952 |
| Mar 28, 2025 | 73.14 | 73.14 | 70.66 | 70.80 | 70.80 | -3.75% | 233,061 |
| Mar 27, 2025 | 73.30 | 74.18 | 72.72 | 73.56 | 73.56 | -0.16% | 155,194 |
| Mar 26, 2025 | 73.41 | 74.60 | 72.81 | 73.68 | 73.68 | 0.37% | 149,079 |
| Mar 25, 2025 | 74.32 | 75.08 | 72.77 | 73.41 | 73.41 | -1.42% | 189,183 |
| Mar 24, 2025 | 73.08 | 74.76 | 72.98 | 74.47 | 74.47 | 3.92% | 195,258 |
| Mar 21, 2025 | 70.33 | 71.93 | 68.83 | 71.66 | 71.66 | -0.19% | 512,142 |
| Mar 20, 2025 | 70.95 | 72.90 | 70.95 | 71.80 | 71.80 | 0.07% | 246,466 |
| Mar 19, 2025 | 72.67 | 73.01 | 70.53 | 71.75 | 71.75 | -0.97% | 330,502 |
| Mar 18, 2025 | 75.20 | 75.36 | 71.73 | 72.45 | 72.45 | -4.47% | 366,598 |
| Mar 17, 2025 | 73.24 | 76.41 | 72.25 | 75.84 | 75.84 | 3.39% | 396,649 |
| Mar 14, 2025 | 74.51 | 75.23 | 72.93 | 73.35 | 73.35 | 0.44% | 377,660 |
| Mar 13, 2025 | 73.94 | 75.64 | 72.20 | 73.03 | 73.03 | 0.21% | 410,844 |
| Mar 12, 2025 | 73.77 | 74.76 | 70.96 | 72.88 | 72.88 | -0.61% | 395,910 |
| Mar 11, 2025 | 73.80 | 75.04 | 72.83 | 73.33 | 73.33 | -1.16% | 343,428 |
| Mar 10, 2025 | 74.95 | 77.05 | 73.73 | 74.19 | 74.19 | -1.41% | 374,117 |
| Mar 7, 2025 | 76.45 | 76.70 | 74.08 | 75.25 | 75.25 | -1.31% | 211,246 |
| Mar 6, 2025 | 74.17 | 76.98 | 74.04 | 76.25 | 76.25 | 1.80% | 346,825 |
| Mar 5, 2025 | 74.34 | 75.52 | 71.93 | 74.90 | 74.90 | 0.98% | 284,095 |
| Mar 4, 2025 | 73.58 | 75.63 | 71.57 | 74.17 | 74.17 | -0.50% | 344,755 |
| Mar 3, 2025 | 79.49 | 80.22 | 74.05 | 74.54 | 74.54 | -5.37% | 429,355 |
| Feb 28, 2025 | 79.17 | 81.00 | 78.27 | 78.77 | 78.77 | -0.33% | 508,868 |
| Feb 27, 2025 | 80.63 | 81.51 | 78.65 | 79.03 | 79.03 | -2.01% | 301,716 |
| Feb 26, 2025 | 83.55 | 84.79 | 80.12 | 80.65 | 80.65 | -3.47% | 335,719 |
| Feb 25, 2025 | 86.86 | 87.50 | 83.29 | 83.55 | 83.55 | -4.43% | 449,660 |
| Feb 24, 2025 | 86.43 | 88.71 | 84.74 | 87.42 | 87.42 | 2.52% | 842,348 |
| Feb 21, 2025 | 90.16 | 90.16 | 81.44 | 85.27 | 85.27 | -4.66% | 523,264 |
| Feb 20, 2025 | 90.54 | 90.79 | 88.10 | 89.44 | 89.44 | -1.94% | 262,250 |
| Feb 19, 2025 | 93.80 | 94.00 | 91.21 | 91.21 | 91.21 | -4.13% | 192,136 |
| Feb 18, 2025 | 94.46 | 95.17 | 93.32 | 95.14 | 95.14 | 0.61% | 236,721 |
| Feb 14, 2025 | 95.19 | 96.23 | 93.33 | 94.56 | 94.56 | -0.46% | 213,079 |
| Feb 13, 2025 | 94.60 | 95.44 | 93.44 | 95.00 | 95.00 | 1.33% | 179,821 |
| Feb 12, 2025 | 92.36 | 94.42 | 91.20 | 93.75 | 93.75 | -0.27% | 401,094 |
| Feb 11, 2025 | 91.58 | 94.43 | 91.58 | 94.00 | 94.00 | 1.41% | 310,560 |
| Feb 10, 2025 | 91.87 | 94.00 | 91.87 | 92.69 | 92.57 | 1.67% | 357,733 |
| Feb 7, 2025 | 93.87 | 95.67 | 91.00 | 91.17 | 91.05 | -3.01% | 268,971 |
| Feb 6, 2025 | 96.36 | 99.99 | 93.57 | 94.00 | 93.88 | -1.73% | 370,501 |