Skip to main content
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
70.80
-2.76 (-3.75%)
At close: Mar 28, 2025, 4:00 PM
70.50
-0.30 (-0.42%)
After-hours: Mar 28, 2025, 4:08 PM EDT

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202573.1473.1470.7070.85--3.69%128,878
Mar 27, 202573.3074.1872.7273.5673.56-0.16%155,194
Mar 26, 202573.4174.6072.8173.6873.680.37%149,079
Mar 25, 202574.3275.0872.7773.4173.41-1.42%189,183
Mar 24, 202573.0874.7672.9874.4774.473.92%195,258
Mar 21, 202570.3371.9368.8371.6671.66-0.19%512,142
Mar 20, 202570.9572.9070.9571.8071.800.07%246,466
Mar 19, 202572.6773.0170.5371.7571.75-0.97%330,502
Mar 18, 202575.2075.3671.7372.4572.45-4.47%366,598
Mar 17, 202573.2476.4172.2575.8475.843.39%396,649
Mar 14, 202574.5175.2372.9373.3573.350.44%377,660
Mar 13, 202573.9475.6472.2073.0373.030.21%410,844
Mar 12, 202573.7774.7670.9672.8872.88-0.61%395,910
Mar 11, 202573.8075.0472.8373.3373.33-1.16%343,428
Mar 10, 202574.9577.0573.7374.1974.19-1.41%374,117
Mar 7, 202576.4576.7074.0875.2575.25-1.31%211,246
Mar 6, 202574.1776.9874.0476.2576.251.80%346,825
Mar 5, 202574.3475.5271.9374.9074.900.98%284,095
Mar 4, 202573.5875.6371.5774.1774.17-0.50%344,755
Mar 3, 202579.4980.2274.0574.5474.54-5.37%429,355
Feb 28, 202579.1781.0078.2778.7778.77-0.33%508,868
Feb 27, 202580.6381.5178.6579.0379.03-2.01%301,716
Feb 26, 202583.5584.7980.1280.6580.65-3.47%335,719
Feb 25, 202586.8687.5083.2983.5583.55-4.43%449,660
Feb 24, 202586.4388.7184.7487.4287.422.52%842,348
Feb 21, 202590.1690.1681.4485.2785.27-4.66%523,264
Feb 20, 202590.5490.7988.1089.4489.44-1.94%262,250
Feb 19, 202593.8094.0091.2191.2191.21-4.13%192,136
Feb 18, 202594.4695.1793.3295.1495.140.61%236,721
Feb 14, 202595.1996.2393.3394.5694.56-0.46%213,079
Feb 13, 202594.6095.4493.4495.0095.001.33%179,821
Feb 12, 202592.3694.4291.2093.7593.75-0.27%401,094
Feb 11, 202591.5894.4391.5894.0094.001.41%310,560
Feb 10, 202591.8794.0091.8792.6992.571.67%357,733
Feb 7, 202593.8795.6791.0091.1791.05-3.01%268,971
Feb 6, 202596.3699.9993.5794.0093.88-1.73%370,501
Feb 5, 202596.2097.4294.4495.6595.530.26%259,208
Feb 4, 202591.2695.4290.6895.4095.284.38%363,116
Feb 3, 202590.2594.9690.2591.4091.28-4.40%451,582
Jan 31, 2025103.14103.1492.1695.6195.491.16%555,302
Jan 30, 202594.5095.3293.2394.5194.39-1.17%366,467
Jan 29, 202598.0099.2894.5295.6395.51-2.73%217,914
Jan 28, 202599.82100.8498.1498.3198.19-1.94%179,337
Jan 27, 202598.23101.4398.04100.25100.121.79%218,908
Jan 24, 202599.23100.3297.7798.4998.36-1.74%196,910
Jan 23, 2025100.00102.4998.73100.23100.101.79%296,145
Jan 22, 202599.55101.1197.0098.4798.34-1.64%202,894
Jan 21, 2025100.48101.3499.26100.1199.98-0.08%219,389
Jan 17, 2025102.12102.1299.11100.19100.06-1.71%205,703
Jan 16, 2025101.33102.74101.04101.93101.800.31%207,796