ArcBest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	80.26	90.69	79.67	90.22	90.22	5.76%	901,388
Jan 29, 2026	87.05	87.53	84.67	85.31	85.31	-0.78%	754,569
Jan 28, 2026	88.02	88.02	85.54	85.98	85.98	-1.06%	334,782
Jan 27, 2026	87.61	88.00	86.61	86.90	86.90	-1.06%	189,675
Jan 26, 2026	89.53	90.45	87.33	87.83	87.83	-2.06%	214,886
Jan 23, 2026	92.08	92.45	89.30	89.68	89.68	-2.52%	224,640
Jan 22, 2026	91.61	93.27	91.12	92.00	92.00	0.56%	239,458
Jan 21, 2026	88.19	92.16	87.30	91.49	91.49	6.03%	363,205
Jan 20, 2026	88.01	88.99	85.88	86.29	86.29	-4.70%	347,097
Jan 16, 2026	90.35	91.25	89.57	90.55	90.55	-1.03%	518,754
Jan 15, 2026	90.00	91.84	88.97	91.49	91.49	1.76%	342,411
Jan 14, 2026	86.63	90.07	86.36	89.91	89.91	2.74%	363,911
Jan 13, 2026	87.86	88.57	86.55	87.51	87.51	-0.33%	245,448
Jan 12, 2026	86.81	88.01	85.72	87.80	87.80	0.26%	314,496
Jan 9, 2026	87.19	88.51	85.11	87.57	87.57	0.96%	373,050
Jan 8, 2026	82.77	87.53	82.13	86.74	86.74	3.81%	391,119
Jan 7, 2026	85.77	86.37	82.86	83.56	83.56	-3.41%	310,130
Jan 6, 2026	82.93	86.65	82.66	86.51	86.51	5.86%	480,207
Jan 5, 2026	77.07	82.64	77.07	81.72	81.72	5.90%	473,348
Jan 2, 2026	74.25	77.38	73.72	77.17	77.17	4.02%	254,203
Dec 31, 2025	75.38	75.50	74.09	74.19	74.19	-1.74%	194,457
Dec 30, 2025	76.41	77.31	75.40	75.50	75.50	-1.81%	218,798
Dec 29, 2025	77.50	78.06	76.36	76.89	76.89	-0.47%	362,603
Dec 26, 2025	76.40	77.37	76.13	77.25	77.25	0.49%	163,147
Dec 24, 2025	77.27	77.85	76.49	76.87	76.87	-0.08%	69,293
Dec 23, 2025	77.50	77.95	76.33	76.93	76.93	-0.98%	198,708
Dec 22, 2025	78.36	79.91	77.55	77.69	77.69	-0.92%	322,434
Dec 19, 2025	79.52	79.99	76.88	78.41	78.41	-2.56%	680,995
Dec 18, 2025	79.74	83.03	79.74	80.47	80.47	1.19%	836,563
Dec 17, 2025	78.69	81.23	78.43	79.52	79.52	0.54%	1,004,262
Dec 16, 2025	77.70	79.38	77.52	79.09	79.09	2.46%	662,593
Dec 15, 2025	76.65	77.26	75.00	77.19	77.19	0.81%	491,026
Dec 12, 2025	76.91	77.48	75.88	76.57	76.57	0.10%	370,945
Dec 11, 2025	73.73	77.93	73.73	76.49	76.49	3.90%	574,374
Dec 10, 2025	69.76	74.09	69.73	73.62	73.62	5.43%	285,738
Dec 9, 2025	69.17	70.64	68.75	69.83	69.83	0.63%	232,302
Dec 8, 2025	72.16	73.32	69.23	69.39	69.39	-2.53%	481,391
Dec 5, 2025	69.52	71.84	69.47	71.19	71.19	2.36%	295,138
Dec 4, 2025	68.72	70.26	68.72	69.55	69.55	1.36%	298,021
Dec 3, 2025	65.12	69.85	65.12	68.62	68.62	5.90%	512,600
Dec 2, 2025	65.43	65.61	61.56	64.80	64.80	-1.26%	542,260
Dec 1, 2025	63.56	66.99	63.45	65.63	65.63	2.28%	392,814
Nov 28, 2025	64.34	64.58	63.40	64.17	64.17	0.03%	136,094
Nov 26, 2025	63.47	65.69	63.36	64.15	64.15	-0.17%	469,696
Nov 25, 2025	62.94	64.35	62.81	64.26	64.26	2.77%	384,288
Nov 24, 2025	63.22	63.78	62.22	62.53	62.53	-1.06%	511,102
Nov 21, 2025	60.02	64.10	59.48	63.20	63.20	6.00%	396,588
Nov 20, 2025	61.06	61.62	59.43	59.62	59.62	-2.17%	354,587
Nov 19, 2025	62.50	63.26	60.63	60.94	60.94	-2.88%	301,557
Nov 18, 2025	61.75	63.75	61.70	62.75	62.75	0.35%	175,359