Skip to main content
logo
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
144.53
-1.32 (-0.91%)
At close: Jun 18, 2026, 4:00 PM EDT
145.00
+0.47 (0.33%)
After-hours: Jun 18, 2026, 6:53 PM EDT

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026146.94149.51142.79144.53144.53-0.91%951,741
Jun 17, 2026159.92160.18144.63145.85145.85-8.73%735,357
Jun 16, 2026165.18166.94159.22159.80159.80-2.62%412,888
Jun 15, 2026172.51172.79162.32164.10164.10-5.17%594,141
Jun 12, 2026174.61176.69171.75173.04173.040.21%399,427
Jun 11, 2026168.33174.03166.73172.67172.674.55%364,945
Jun 10, 2026159.99169.64156.03165.16165.16-4.65%789,157
Jun 9, 2026169.69173.59163.41173.22173.224.21%873,125
Jun 8, 2026157.50167.58156.64166.22166.227.18%512,696
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