ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
72.11
+1.30 (1.83%)
At close: Aug 21, 2025, 4:00 PM
71.67
-0.44 (-0.60%)
After-hours: Aug 21, 2025, 7:50 PM EDT
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 82.04 | 84.83 | 81.04 | 84.34 | 84.20 | 2.97% | 374,083 |
| Jul 1, 2025 | 76.94 | 84.91 | 76.24 | 81.91 | 81.77 | 6.36% | 619,842 |
| Jun 30, 2025 | 75.53 | 77.89 | 75.22 | 77.01 | 76.88 | 1.93% | 710,257 |
| Jun 27, 2025 | 74.57 | 76.49 | 74.05 | 75.55 | 75.42 | 1.29% | 1,119,479 |
| Jun 26, 2025 | 73.83 | 76.12 | 73.83 | 74.59 | 74.46 | 0.69% | 420,729 |
| Jun 25, 2025 | 73.75 | 74.56 | 72.14 | 74.08 | 73.96 | -0.13% | 436,848 |
| Jun 24, 2025 | 71.98 | 74.63 | 71.87 | 74.18 | 74.06 | 4.39% | 544,591 |
| Jun 23, 2025 | 68.23 | 71.15 | 67.83 | 71.06 | 70.94 | 3.31% | 249,169 |
| Jun 20, 2025 | 69.21 | 69.77 | 67.97 | 68.78 | 68.66 | 0.84% | 477,658 |
| Jun 18, 2025 | 68.03 | 69.07 | 67.39 | 68.21 | 68.10 | 0.43% | 265,378 |
| Jun 17, 2025 | 68.37 | 69.83 | 67.81 | 67.92 | 67.81 | -1.93% | 245,055 |
| Jun 16, 2025 | 68.31 | 69.71 | 67.18 | 69.26 | 69.14 | 1.70% | 217,654 |
| Jun 13, 2025 | 68.02 | 69.48 | 67.44 | 68.10 | 67.99 | -2.70% | 209,600 |
| Jun 12, 2025 | 68.50 | 70.05 | 67.27 | 69.99 | 69.87 | 0.57% | 245,539 |
| Jun 11, 2025 | 71.95 | 71.95 | 69.26 | 69.59 | 69.47 | -1.85% | 395,303 |