ArcBest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	104.77	109.00	102.76	105.09	105.09	-0.01%	312,860
Feb 19, 2026	102.59	105.42	102.59	105.10	105.10	2.04%	207,486
Feb 18, 2026	104.89	106.56	102.26	103.00	103.00	-1.89%	241,245
Feb 17, 2026	104.97	107.47	104.73	104.98	104.98	0.56%	289,229
Feb 13, 2026	101.19	106.32	100.53	104.40	104.40	2.77%	266,771
Feb 12, 2026	107.97	108.50	95.84	101.59	101.59	-4.19%	648,540
Feb 11, 2026	106.34	110.01	105.87	106.03	106.03	-0.03%	212,915
Feb 10, 2026	108.69	109.31	105.58	106.06	106.06	-2.41%	308,816
Feb 9, 2026	111.15	111.53	108.08	108.68	108.56	-2.93%	463,985
Feb 6, 2026	108.06	112.92	107.44	111.96	111.84	2.11%	311,863
Feb 5, 2026	107.44	110.41	106.22	109.65	109.53	0.09%	385,168
Feb 4, 2026	104.90	109.95	104.66	109.55	109.43	5.60%	535,244
Feb 3, 2026	99.35	104.50	99.20	103.74	103.63	4.00%	915,745
Feb 2, 2026	88.42	99.92	88.40	99.75	99.64	10.56%	702,869
Jan 30, 2026	80.26	90.69	79.67	90.22	90.12	5.76%	901,388
Jan 29, 2026	87.05	87.53	84.67	85.31	85.22	-0.78%	754,569
Jan 28, 2026	88.02	88.02	85.54	85.98	85.89	-1.06%	334,789
Jan 27, 2026	87.61	88.00	86.61	86.90	86.80	-1.06%	189,719
Jan 26, 2026	89.53	90.45	87.33	87.83	87.73	-2.06%	214,886
Jan 23, 2026	92.08	92.45	89.30	89.68	89.58	-2.52%	224,713
Jan 22, 2026	91.61	93.27	91.12	92.00	91.90	0.56%	239,569
Jan 21, 2026	88.19	92.16	87.30	91.49	91.39	6.03%	363,205
Jan 20, 2026	88.01	88.99	85.88	86.29	86.19	-4.70%	347,275
Jan 16, 2026	90.35	91.25	89.57	90.55	90.45	-1.03%	526,742
Jan 15, 2026	90.00	91.84	88.97	91.49	91.39	1.76%	342,411
Jan 14, 2026	86.63	90.07	86.36	89.91	89.81	2.74%	363,926
Jan 13, 2026	87.86	88.57	86.55	87.51	87.41	-0.33%	245,499
Jan 12, 2026	86.81	88.01	85.72	87.80	87.70	0.26%	314,496
Jan 9, 2026	87.19	88.51	85.11	87.57	87.47	0.96%	373,261
Jan 8, 2026	82.77	87.53	82.13	86.74	86.64	3.81%	391,284
Jan 7, 2026	85.77	86.37	82.86	83.56	83.47	-3.41%	310,255
Jan 6, 2026	82.93	86.65	82.66	86.51	86.41	5.86%	480,207
Jan 5, 2026	77.07	82.64	77.07	81.72	81.63	5.90%	473,348
Jan 2, 2026	74.25	77.38	73.72	77.17	77.08	4.02%	254,203
Dec 31, 2025	75.38	75.50	74.09	74.19	74.11	-1.74%	198,449
Dec 30, 2025	76.41	77.31	75.40	75.50	75.42	-1.81%	220,247
Dec 29, 2025	77.50	78.06	76.36	76.89	76.81	-0.47%	362,603
Dec 26, 2025	76.40	77.37	76.13	77.25	77.16	0.49%	163,147
Dec 24, 2025	77.27	77.85	76.49	76.87	76.79	-0.08%	109,331
Dec 23, 2025	77.50	77.95	76.33	76.93	76.85	-0.98%	198,708
Dec 22, 2025	78.36	79.91	77.55	77.69	77.60	-0.92%	322,437
Dec 19, 2025	79.52	79.99	76.88	78.41	78.32	-2.56%	682,119
Dec 18, 2025	79.74	83.03	79.74	80.47	80.38	1.19%	836,763
Dec 17, 2025	78.69	81.23	78.43	79.52	79.43	0.54%	1,008,496
Dec 16, 2025	77.70	79.38	77.52	79.09	79.00	2.46%	683,788
Dec 15, 2025	76.65	77.26	75.00	77.19	77.10	0.81%	491,051
Dec 12, 2025	76.91	77.48	75.88	76.57	76.49	0.10%	370,945
Dec 11, 2025	73.73	77.93	73.73	76.49	76.41	3.90%	574,376
Dec 10, 2025	69.76	74.09	69.73	73.62	73.54	5.43%	285,740
Dec 9, 2025	69.17	70.64	68.75	69.83	69.75	0.63%	232,704