ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
74.77
-0.73 (-0.97%)
Dec 31, 2025, 12:24 PM EST - Market open
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 75.38 | 75.50 | 74.54 | 74.60 | - | -1.20% | 12,622 |
| 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 |
| 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 |