Skip to main content
logo
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
155.09
+9.01 (6.17%)
At close: Jun 5, 2026, 4:00 PM EDT
154.80
-0.29 (-0.19%)
After-hours: Jun 5, 2026, 7:53 PM EDT

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026150.00155.68149.99155.09155.096.17%490,867
Jun 4, 2026143.00146.31141.97146.08146.082.78%239,034
Jun 3, 2026141.22142.76138.99142.13142.130.20%238,263
Jun 2, 2026140.80142.68138.69141.85141.850.75%223,118
Jun 1, 2026135.08141.05133.97140.80140.803.01%256,651
May 29, 2026132.36138.00129.16136.69136.692.18%342,438
May 28, 2026131.75136.56131.29133.78133.780.31%292,077
May 27, 2026131.48134.29129.50133.37133.373.00%377,732
May 26, 2026125.15130.69124.70129.49129.493.95%176,356
May 22, 2026125.00125.38122.92124.57124.570.13%180,320
May 21, 2026123.03125.30120.82124.41124.41-0.50%227,170
May 20, 2026119.55125.35119.30125.03125.035.33%200,779
May 19, 2026122.65122.65117.73118.70118.70-3.37%190,706
May 18, 2026122.71124.74122.00122.84122.840.11%320,759
May 15, 2026118.45123.18117.56122.71122.713.20%292,320
May 14, 2026112.53118.94109.96118.90118.906.66%744,811
May 13, 2026113.09114.24110.64111.48111.48-1.28%371,088
May 12, 2026118.31118.31111.12112.92112.92-4.56%307,602
May 11, 2026120.96121.90117.80118.31118.31-2.20%241,281
May 8, 2026121.66122.17120.42120.97120.97-0.57%266,011
May 7, 2026123.23124.65121.36121.78121.66-0.03%277,221
May 6, 2026120.12123.95119.99121.82121.703.09%423,354
May 5, 2026117.33120.96117.28118.17118.052.12%448,301
May 4, 2026124.08124.08115.28115.72115.61-8.03%390,838
May 1, 2026128.84129.30125.26125.82125.70-1.37%262,213
Apr 30, 2026126.64127.96123.93127.57127.440.40%322,537
Apr 29, 2026129.20135.10124.09127.06126.93-0.55%493,518
Apr 28, 2026126.99130.89123.78127.76127.630.80%537,110
Apr 27, 2026123.25127.57122.12126.74126.623.46%593,743
Apr 24, 2026119.58124.66116.83122.50122.382.18%340,785
Apr 23, 2026119.95122.22119.10119.89119.771.22%212,630
Apr 22, 2026120.28120.53117.46118.45118.33-0.08%135,016
Apr 21, 2026119.04121.03116.84118.54118.42-0.51%221,884
Apr 20, 2026117.28121.17116.84119.15119.030.43%294,978
Apr 17, 2026116.05119.74114.74118.64118.523.92%346,464
Apr 16, 2026109.23114.68108.95114.17114.065.53%533,779
Apr 15, 2026109.61109.98107.14108.19108.08-1.79%374,085
Apr 14, 2026108.67111.36106.91110.16110.051.47%192,020
Apr 13, 2026107.14108.66105.55108.56108.450.07%208,865
Apr 10, 2026108.76109.96107.66108.48108.37-0.68%177,753
Apr 9, 2026107.99110.58107.30109.22109.110.81%205,086
Apr 8, 2026108.21111.10106.96108.34108.234.63%346,833
Apr 7, 2026103.22104.82101.61103.55103.45-0.07%314,726
Apr 6, 202699.26103.8798.92103.62103.523.09%258,206
Apr 2, 202698.23101.8197.10100.51100.410.85%226,374
Apr 1, 202698.94102.0396.5999.6699.561.32%193,529
Mar 31, 202694.5498.4793.9798.3698.265.25%422,979
Mar 30, 202693.1794.7892.5793.4593.361.06%210,631
Mar 27, 202693.2394.0591.9592.4792.38-2.80%223,629
Mar 26, 202694.4796.4393.9095.1395.04-0.67%219,424