ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
62.77
-1.76 (-2.73%)
May 30, 2025, 2:43 PM - Market open
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 64.05 | 64.05 | 62.22 | 62.25 | - | -3.54% | 51,737 |
| May 29, 2025 | 65.27 | 65.27 | 62.58 | 64.53 | 64.53 | 0.16% | 304,955 |
| May 28, 2025 | 64.21 | 64.50 | 63.80 | 64.43 | 64.43 | 0.36% | 266,183 |
| May 27, 2025 | 61.38 | 64.30 | 61.25 | 64.20 | 64.20 | 5.64% | 410,139 |
| May 23, 2025 | 60.10 | 61.38 | 60.10 | 60.77 | 60.77 | -2.06% | 257,950 |
| May 22, 2025 | 62.93 | 63.03 | 61.75 | 62.05 | 62.05 | -1.51% | 271,590 |
| May 21, 2025 | 64.91 | 65.63 | 62.99 | 63.00 | 63.00 | -4.76% | 286,807 |
| May 20, 2025 | 66.52 | 67.25 | 65.43 | 66.15 | 66.15 | -0.63% | 327,911 |
| May 19, 2025 | 65.67 | 66.67 | 64.75 | 66.57 | 66.57 | -0.54% | 444,867 |
| May 16, 2025 | 67.95 | 68.51 | 66.60 | 66.93 | 66.93 | -1.27% | 315,619 |
| May 15, 2025 | 69.00 | 69.91 | 67.52 | 67.79 | 67.79 | -3.14% | 235,121 |
| May 14, 2025 | 69.31 | 70.58 | 68.15 | 69.99 | 69.99 | 0.03% | 505,194 |
| May 13, 2025 | 70.52 | 71.01 | 69.51 | 69.97 | 69.97 | -0.62% | 242,840 |
| May 12, 2025 | 68.42 | 72.24 | 68.21 | 70.41 | 70.41 | 14.08% | 552,326 |
| May 9, 2025 | 61.78 | 63.05 | 60.88 | 61.72 | 61.72 | -1.25% | 396,094 |
| May 8, 2025 | 59.78 | 63.60 | 58.46 | 62.50 | 62.38 | 6.06% | 958,334 |
| May 7, 2025 | 58.88 | 59.58 | 58.16 | 58.93 | 58.82 | 0.67% | 274,241 |
| May 6, 2025 | 59.66 | 60.38 | 58.50 | 58.54 | 58.43 | -3.97% | 268,045 |
| May 5, 2025 | 61.09 | 62.32 | 60.96 | 60.96 | 60.84 | -1.69% | 308,479 |
| May 2, 2025 | 58.50 | 63.12 | 58.36 | 62.01 | 61.89 | 7.27% | 533,928 |
| May 1, 2025 | 58.84 | 58.98 | 57.28 | 57.81 | 57.70 | -1.21% | 531,978 |
| Apr 30, 2025 | 56.73 | 58.59 | 55.19 | 58.52 | 58.41 | 3.16% | 813,946 |
| Apr 29, 2025 | 59.57 | 60.37 | 55.52 | 56.73 | 56.62 | -4.01% | 834,962 |
| Apr 28, 2025 | 58.55 | 59.97 | 57.81 | 59.10 | 58.99 | 1.16% | 837,857 |
| Apr 25, 2025 | 62.01 | 62.01 | 57.57 | 58.42 | 58.31 | -9.66% | 772,349 |
| Apr 24, 2025 | 62.21 | 65.04 | 61.97 | 64.67 | 64.55 | 4.10% | 243,987 |
| Apr 23, 2025 | 64.24 | 66.50 | 61.50 | 62.12 | 62.00 | 1.21% | 274,823 |
| Apr 22, 2025 | 60.07 | 61.48 | 59.05 | 61.38 | 61.26 | 3.40% | 293,111 |
| Apr 21, 2025 | 60.43 | 60.43 | 57.39 | 59.36 | 59.25 | -2.67% | 226,466 |
| Apr 17, 2025 | 58.95 | 61.22 | 58.91 | 60.99 | 60.87 | 4.06% | 248,116 |
| Apr 16, 2025 | 60.36 | 60.36 | 57.38 | 58.61 | 58.50 | -3.32% | 289,268 |
| Apr 15, 2025 | 62.42 | 63.25 | 60.25 | 60.62 | 60.50 | -2.95% | 170,743 |
| Apr 14, 2025 | 63.92 | 63.92 | 61.10 | 62.46 | 62.34 | 0.22% | 231,093 |
| Apr 11, 2025 | 63.26 | 63.68 | 59.38 | 62.32 | 62.20 | -1.73% | 384,087 |
| Apr 10, 2025 | 68.58 | 68.99 | 61.52 | 63.42 | 63.30 | -11.62% | 712,587 |
| Apr 9, 2025 | 59.32 | 72.66 | 58.82 | 71.76 | 71.62 | 20.42% | 1,194,641 |
| Apr 8, 2025 | 64.94 | 65.00 | 58.71 | 59.59 | 59.47 | -1.99% | 726,953 |
| Apr 7, 2025 | 62.12 | 67.32 | 59.16 | 60.80 | 60.68 | -4.45% | 752,351 |
| Apr 4, 2025 | 61.80 | 64.20 | 57.80 | 63.63 | 63.51 | -0.96% | 728,217 |
| Apr 3, 2025 | 68.35 | 68.93 | 63.51 | 64.25 | 64.13 | -11.78% | 528,083 |
| Apr 2, 2025 | 69.21 | 73.13 | 69.21 | 72.83 | 72.69 | 3.85% | 324,632 |
| Apr 1, 2025 | 70.05 | 70.98 | 69.00 | 70.13 | 69.99 | -0.64% | 275,027 |
| Mar 31, 2025 | 70.05 | 70.64 | 68.83 | 70.58 | 70.44 | -0.31% | 452,952 |
| Mar 28, 2025 | 73.14 | 73.14 | 70.66 | 70.80 | 70.66 | -3.75% | 233,061 |
| Mar 27, 2025 | 73.30 | 74.18 | 72.72 | 73.56 | 73.42 | -0.16% | 155,194 |
| Mar 26, 2025 | 73.41 | 74.60 | 72.81 | 73.68 | 73.54 | 0.37% | 149,079 |
| Mar 25, 2025 | 74.32 | 75.08 | 72.77 | 73.41 | 73.27 | -1.42% | 189,183 |
| Mar 24, 2025 | 73.08 | 74.76 | 72.98 | 74.47 | 74.33 | 3.92% | 195,258 |
| Mar 21, 2025 | 70.33 | 71.93 | 68.83 | 71.66 | 71.52 | -0.19% | 512,142 |
| Mar 20, 2025 | 70.95 | 72.90 | 70.95 | 71.80 | 71.66 | 0.07% | 246,466 |