ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
70.33
-3.00 (-4.09%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 73.32 | 73.32 | 70.27 | 70.33 | 70.33 | -4.09% | 197,172 |
| Sep 11, 2025 | 70.85 | 73.73 | 70.85 | 73.33 | 73.33 | 3.73% | 265,641 |
| Sep 10, 2025 | 70.88 | 72.17 | 69.93 | 70.69 | 70.69 | -1.16% | 216,931 |
| Sep 9, 2025 | 74.13 | 74.51 | 70.27 | 71.52 | 71.52 | -5.07% | 362,458 |
| Sep 8, 2025 | 75.96 | 75.99 | 74.50 | 75.34 | 75.34 | -0.48% | 285,208 |
| Sep 5, 2025 | 74.28 | 78.26 | 74.28 | 75.70 | 75.70 | 1.71% | 319,695 |
| Sep 4, 2025 | 72.82 | 74.47 | 70.40 | 74.43 | 74.43 | 2.61% | 291,327 |
| Sep 3, 2025 | 72.64 | 73.75 | 72.02 | 72.54 | 72.54 | -0.47% | 196,685 |
| Sep 2, 2025 | 72.50 | 73.32 | 71.74 | 72.88 | 72.88 | -1.19% | 234,587 |
| Aug 29, 2025 | 73.64 | 74.74 | 72.70 | 73.76 | 73.76 | 0.82% | 184,714 |
| Aug 28, 2025 | 73.74 | 73.74 | 71.56 | 73.16 | 73.16 | -0.46% | 266,108 |
| Aug 27, 2025 | 73.88 | 75.32 | 72.72 | 73.50 | 73.50 | -1.32% | 208,231 |
| Aug 26, 2025 | 74.56 | 75.85 | 73.83 | 74.48 | 74.48 | -0.52% | 366,305 |
| Aug 25, 2025 | 76.60 | 76.72 | 74.65 | 74.87 | 74.87 | -2.88% | 323,767 |
| Aug 22, 2025 | 72.76 | 78.11 | 72.22 | 77.09 | 77.09 | 6.97% | 345,357 |
| Aug 21, 2025 | 70.16 | 72.19 | 69.22 | 72.07 | 72.07 | 1.78% | 309,272 |
| Aug 20, 2025 | 72.52 | 73.01 | 70.71 | 70.81 | 70.81 | -3.27% | 235,637 |
| Aug 19, 2025 | 72.31 | 75.12 | 72.20 | 73.20 | 73.20 | 1.91% | 245,692 |
| Aug 18, 2025 | 71.38 | 72.26 | 71.34 | 71.83 | 71.83 | 0.52% | 177,993 |
| Aug 15, 2025 | 74.23 | 74.56 | 71.42 | 71.46 | 71.46 | -2.79% | 252,012 |
| Aug 14, 2025 | 74.26 | 74.26 | 72.52 | 73.51 | 73.51 | -2.48% | 265,678 |
| Aug 13, 2025 | 72.34 | 75.50 | 71.89 | 75.38 | 75.38 | 4.32% | 231,143 |
| Aug 12, 2025 | 70.07 | 73.19 | 69.92 | 72.26 | 72.26 | 5.14% | 311,769 |
| Aug 11, 2025 | 71.39 | 71.65 | 67.90 | 68.73 | 68.73 | -3.07% | 321,348 |
| Aug 8, 2025 | 71.54 | 71.95 | 70.80 | 70.91 | 70.91 | -1.03% | 191,952 |
| Aug 7, 2025 | 74.99 | 75.91 | 71.52 | 71.65 | 71.53 | -3.31% | 226,057 |
| Aug 6, 2025 | 74.89 | 75.30 | 73.94 | 74.10 | 73.98 | -0.87% | 336,180 |
| Aug 5, 2025 | 73.66 | 75.01 | 71.83 | 74.75 | 74.62 | 1.96% | 321,272 |
| Aug 4, 2025 | 71.06 | 73.79 | 70.00 | 73.31 | 73.19 | 4.55% | 337,064 |
| Aug 1, 2025 | 71.73 | 71.75 | 69.67 | 70.12 | 70.00 | -4.12% | 495,553 |
| Jul 31, 2025 | 72.41 | 73.29 | 71.12 | 73.13 | 73.01 | 2.04% | 851,041 |
| Jul 30, 2025 | 76.15 | 78.16 | 68.42 | 71.67 | 71.55 | -12.60% | 1,508,171 |
| Jul 29, 2025 | 85.19 | 85.41 | 81.74 | 82.00 | 81.86 | -4.05% | 457,135 |
| Jul 28, 2025 | 86.21 | 87.54 | 83.28 | 85.46 | 85.32 | -0.87% | 385,854 |
| Jul 25, 2025 | 86.33 | 87.68 | 82.83 | 86.21 | 86.06 | 2.45% | 350,405 |
| Jul 24, 2025 | 83.31 | 84.68 | 82.06 | 84.15 | 84.01 | 1.03% | 480,891 |
| Jul 23, 2025 | 82.98 | 83.86 | 81.08 | 83.29 | 83.15 | 1.71% | 335,442 |
| Jul 22, 2025 | 79.03 | 82.40 | 79.03 | 81.89 | 81.75 | 4.48% | 312,298 |
| Jul 21, 2025 | 79.22 | 80.69 | 78.18 | 78.38 | 78.25 | -0.20% | 291,921 |
| Jul 18, 2025 | 81.44 | 81.97 | 77.66 | 78.54 | 78.41 | -1.49% | 403,829 |
| Jul 17, 2025 | 78.13 | 81.03 | 78.13 | 79.73 | 79.60 | 1.28% | 312,992 |
| Jul 16, 2025 | 80.07 | 80.78 | 77.36 | 78.72 | 78.59 | -0.66% | 304,310 |
| Jul 15, 2025 | 82.47 | 83.12 | 79.22 | 79.24 | 79.11 | -2.75% | 263,775 |
| Jul 14, 2025 | 81.25 | 82.75 | 80.05 | 81.48 | 81.34 | -0.91% | 279,144 |
| Jul 11, 2025 | 83.07 | 83.16 | 81.02 | 82.23 | 82.09 | -2.59% | 347,815 |
| Jul 10, 2025 | 83.36 | 86.81 | 83.36 | 84.42 | 84.28 | 1.78% | 352,956 |
| Jul 9, 2025 | 82.50 | 83.43 | 80.41 | 82.94 | 82.80 | -0.02% | 354,057 |
| Jul 8, 2025 | 81.14 | 84.94 | 80.27 | 82.96 | 82.82 | 4.69% | 554,541 |
| Jul 7, 2025 | 82.53 | 83.20 | 79.21 | 79.24 | 79.11 | -4.56% | 435,782 |
| Jul 3, 2025 | 84.34 | 85.02 | 82.46 | 83.03 | 82.89 | -1.55% | 202,189 |