ArcBest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	139.36	142.67	136.27	136.54	136.54	-1.85%	184,308
Aug 27, 2026	137.77	139.92	136.31	139.12	139.12	0.02%	131,958
Aug 26, 2026	135.71	140.22	133.50	139.09	139.09	2.60%	229,597
Aug 25, 2026	135.90	138.31	132.93	135.56	135.56	0.83%	185,070
Aug 24, 2026	141.54	141.56	131.18	134.45	134.45	-4.20%	366,340
Aug 21, 2026	138.07	140.79	136.60	140.34	140.34	3.27%	321,670
Aug 20, 2026	135.49	138.08	134.38	135.89	135.89	-1.34%	370,066
Aug 19, 2026	140.52	142.48	136.88	137.74	137.74	-0.77%	234,113
Aug 18, 2026	144.97	145.45	138.43	138.81	138.81	-4.84%	180,573
Aug 17, 2026	142.88	146.47	142.88	145.87	145.87	2.09%	158,204
Aug 14, 2026	147.01	147.67	142.21	142.88	142.88	-2.63%	356,457
Aug 13, 2026	141.29	148.59	140.51	146.74	146.74	4.34%	433,977
Aug 12, 2026	136.04	142.38	134.71	140.63	140.63	3.59%	387,864
Aug 11, 2026	137.78	142.61	134.14	135.76	135.76	-1.22%	236,827
Aug 10, 2026	139.38	142.66	136.46	137.43	137.43	-0.24%	260,635
Aug 7, 2026	135.34	139.14	134.75	137.76	137.76	1.95%	247,767
Aug 6, 2026	140.47	142.55	135.00	135.25	135.13	-4.53%	294,061
Aug 5, 2026	142.47	145.88	141.46	141.67	141.54	-1.83%	330,486
Aug 4, 2026	139.84	145.42	139.13	144.31	144.18	4.90%	396,703
Aug 3, 2026	144.27	144.80	136.85	137.57	137.45	-4.70%	478,041
Jul 31, 2026	142.29	146.55	139.88	144.35	144.22	1.61%	589,974
Jul 30, 2026	142.85	149.24	136.98	142.07	141.94	0.41%	861,212
Jul 29, 2026	149.55	149.55	135.98	141.49	141.36	-5.35%	659,461
Jul 28, 2026	149.07	152.22	144.64	149.48	149.35	0.41%	551,981
Jul 27, 2026	154.06	154.06	144.76	148.87	148.74	-3.52%	356,881
Jul 24, 2026	156.75	157.16	150.30	154.30	154.16	-1.71%	296,864
Jul 23, 2026	160.02	160.02	154.28	156.99	156.85	-1.50%	254,286
Jul 22, 2026	159.47	161.23	157.32	159.38	159.24	-0.94%	252,739
Jul 21, 2026	160.48	161.84	156.65	160.89	160.75	1.70%	201,445
Jul 20, 2026	159.81	160.79	156.91	158.20	158.06	-1.01%	309,191
Jul 17, 2026	155.28	160.72	154.92	159.81	159.67	1.40%	441,738
Jul 16, 2026	149.25	158.56	149.25	157.61	157.47	6.88%	356,038
Jul 15, 2026	154.41	154.41	146.95	147.47	147.34	-2.71%	323,248
Jul 14, 2026	151.73	152.71	148.79	151.58	151.45	1.39%	288,168
Jul 13, 2026	147.81	151.49	147.23	149.50	149.37	1.61%	340,707
Jul 10, 2026	152.00	152.00	145.60	147.13	147.00	-2.47%	402,853
Jul 9, 2026	148.03	151.57	146.89	150.85	150.72	3.41%	239,047
Jul 8, 2026	144.36	148.63	142.13	145.87	145.74	0.50%	314,014
Jul 7, 2026	144.44	146.20	140.75	145.15	145.02	1.95%	352,200
Jul 6, 2026	141.48	145.97	140.64	142.37	142.24	1.93%	307,094
Jul 2, 2026	139.45	143.21	137.39	139.67	139.55	-0.11%	432,071
Jul 1, 2026	143.54	144.29	139.62	139.82	139.70	-2.59%	336,439
Jun 30, 2026	147.46	147.46	139.68	143.54	143.41	-1.56%	365,154
Jun 29, 2026	144.34	146.95	144.14	145.81	145.68	-0.33%	365,713
Jun 26, 2026	150.02	150.02	143.17	146.29	146.16	-2.49%	1,477,177
Jun 25, 2026	146.24	153.87	145.92	150.02	149.89	3.33%	358,481
Jun 24, 2026	143.84	146.22	141.25	145.18	145.05	1.00%	439,176
Jun 23, 2026	146.46	146.46	143.54	143.74	143.61	-1.28%	331,588
Jun 22, 2026	146.31	148.02	144.13	145.60	145.47	0.74%	394,045
Jun 18, 2026	146.94	149.51	142.79	144.53	144.40	-0.91%	951,876