ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
63.20
+3.58 (6.00%)
Nov 21, 2025, 4:00 PM EST - Market closed
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 60.02 | 64.10 | 59.48 | 63.20 | 63.20 | 6.00% | 396,571 |
| 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 |
| Nov 17, 2025 | 63.99 | 63.99 | 62.08 | 62.53 | 62.53 | -2.24% | 235,116 |
| Nov 14, 2025 | 64.80 | 65.04 | 62.83 | 63.96 | 63.96 | -2.23% | 207,225 |
| Nov 13, 2025 | 65.20 | 66.43 | 64.30 | 65.42 | 65.30 | 0.05% | 402,447 |
| Nov 12, 2025 | 65.55 | 68.35 | 65.23 | 65.39 | 65.27 | -0.40% | 229,469 |
| Nov 11, 2025 | 66.33 | 66.35 | 64.48 | 65.65 | 65.53 | -0.98% | 224,757 |
| Nov 10, 2025 | 67.23 | 67.23 | 64.35 | 66.30 | 66.18 | -1.03% | 259,755 |
| Nov 7, 2025 | 64.86 | 67.24 | 64.37 | 66.99 | 66.87 | 3.01% | 299,143 |
| Nov 6, 2025 | 67.43 | 68.66 | 64.38 | 65.03 | 64.91 | -8.10% | 362,011 |
| Nov 5, 2025 | 71.23 | 74.80 | 66.64 | 70.76 | 70.63 | -0.88% | 480,801 |
| Nov 4, 2025 | 71.28 | 71.95 | 70.00 | 71.39 | 71.26 | -0.45% | 420,448 |
| Nov 3, 2025 | 73.36 | 73.36 | 70.66 | 71.71 | 71.58 | -3.51% | 317,199 |
| Oct 31, 2025 | 70.78 | 74.47 | 69.00 | 74.32 | 74.18 | 4.60% | 252,625 |
| Oct 30, 2025 | 72.41 | 73.59 | 70.39 | 71.05 | 70.92 | -1.74% | 206,880 |
| Oct 29, 2025 | 74.43 | 75.38 | 71.44 | 72.31 | 72.18 | -1.43% | 331,271 |
| Oct 28, 2025 | 75.14 | 75.36 | 73.16 | 73.36 | 73.23 | -2.21% | 196,929 |
| Oct 27, 2025 | 74.61 | 76.03 | 74.47 | 75.02 | 74.88 | 0.62% | 213,188 |
| Oct 24, 2025 | 74.09 | 75.20 | 73.20 | 74.56 | 74.42 | 1.86% | 150,529 |
| Oct 23, 2025 | 75.35 | 75.64 | 71.41 | 73.20 | 73.07 | -3.46% | 338,115 |
| Oct 22, 2025 | 76.46 | 77.51 | 75.54 | 75.82 | 75.68 | -1.65% | 253,354 |
| Oct 21, 2025 | 75.15 | 77.60 | 73.11 | 77.09 | 76.95 | 2.38% | 316,137 |
| Oct 20, 2025 | 73.85 | 75.80 | 73.85 | 75.30 | 75.16 | 2.56% | 201,938 |
| Oct 17, 2025 | 73.49 | 74.31 | 72.60 | 73.42 | 73.29 | -0.61% | 183,808 |
| Oct 16, 2025 | 73.51 | 74.75 | 72.30 | 73.87 | 73.73 | 2.95% | 290,700 |
| Oct 15, 2025 | 72.57 | 73.49 | 71.35 | 71.75 | 71.62 | -0.46% | 182,277 |
| Oct 14, 2025 | 70.50 | 72.61 | 69.91 | 72.08 | 71.95 | 1.09% | 287,734 |
| Oct 13, 2025 | 71.39 | 72.55 | 70.36 | 71.30 | 71.17 | 2.03% | 247,515 |
| Oct 10, 2025 | 73.97 | 76.10 | 69.81 | 69.88 | 69.75 | -5.75% | 384,620 |
| Oct 9, 2025 | 76.06 | 77.49 | 73.85 | 74.14 | 74.00 | -2.52% | 286,917 |
| Oct 8, 2025 | 73.50 | 76.49 | 72.11 | 76.06 | 75.92 | 5.49% | 440,158 |
| Oct 7, 2025 | 73.57 | 74.68 | 71.67 | 72.10 | 71.97 | -1.90% | 306,141 |
| Oct 6, 2025 | 71.55 | 75.03 | 70.23 | 73.50 | 73.37 | 2.11% | 381,595 |
| Oct 3, 2025 | 70.12 | 73.80 | 70.12 | 71.98 | 71.85 | 3.52% | 579,718 |
| Oct 2, 2025 | 68.89 | 70.00 | 68.26 | 69.53 | 69.40 | 0.94% | 328,154 |
| Oct 1, 2025 | 68.49 | 69.56 | 67.86 | 68.88 | 68.75 | -1.42% | 390,829 |
| Sep 30, 2025 | 68.59 | 69.87 | 67.25 | 69.87 | 69.74 | 0.66% | 341,372 |
| Sep 29, 2025 | 69.17 | 70.46 | 67.13 | 69.41 | 69.28 | 1.39% | 475,368 |
| Sep 26, 2025 | 69.10 | 70.65 | 66.88 | 68.46 | 68.33 | -0.88% | 349,484 |
| Sep 25, 2025 | 69.21 | 69.25 | 67.65 | 69.07 | 68.94 | -0.45% | 218,757 |
| Sep 24, 2025 | 69.63 | 70.37 | 68.85 | 69.38 | 69.25 | -0.52% | 272,948 |
| Sep 23, 2025 | 69.27 | 71.00 | 68.87 | 69.74 | 69.61 | 1.71% | 266,935 |
| Sep 22, 2025 | 69.82 | 69.82 | 67.99 | 68.57 | 68.44 | -1.79% | 310,379 |
| Sep 19, 2025 | 71.86 | 71.86 | 69.24 | 69.82 | 69.69 | -2.16% | 647,714 |
| Sep 18, 2025 | 70.68 | 71.92 | 69.92 | 71.36 | 71.23 | 1.87% | 347,616 |
| Sep 17, 2025 | 72.85 | 74.83 | 69.96 | 70.05 | 69.92 | -4.34% | 461,271 |
| Sep 16, 2025 | 73.59 | 73.81 | 71.61 | 73.23 | 73.10 | 2.61% | 246,461 |
| Sep 15, 2025 | 70.55 | 71.68 | 69.60 | 71.37 | 71.24 | 1.48% | 252,426 |