Skip to main content
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
85.27
-4.17 (-4.66%)
Feb 21, 2025, 4:00 PM EST - Market closed

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202590.5490.7988.1089.4489.44-1.94%262,250
Feb 19, 202593.8094.0091.2191.2191.21-4.13%192,136
Feb 18, 202594.4695.1793.3295.1495.140.61%236,721
Feb 14, 202595.1996.2393.3394.5694.56-0.46%213,079
Feb 13, 202594.6095.4493.4495.0095.001.33%179,821
Feb 12, 202592.3694.4291.2093.7593.75-0.27%401,094
Feb 11, 202591.5894.4391.5894.0094.001.41%310,560
Feb 10, 202591.8794.0091.8792.6992.571.67%357,733
Feb 7, 202593.8795.6791.0091.1791.05-3.01%268,971
Feb 6, 202596.3699.9993.5794.0093.88-1.73%370,501
Feb 5, 202596.2097.4294.4495.6595.530.26%259,208
Feb 4, 202591.2695.4290.6895.4095.284.38%363,116
Feb 3, 202590.2594.9690.2591.4091.28-4.40%451,582
Jan 31, 2025103.14103.1492.1695.6195.491.16%555,302
Jan 30, 202594.5095.3293.2394.5194.39-1.17%366,467
Jan 29, 202598.0099.2894.5295.6395.51-2.73%217,914
Jan 28, 202599.82100.8498.1498.3198.19-1.94%179,337
Jan 27, 202598.23101.4398.04100.25100.121.79%218,908
Jan 24, 202599.23100.3297.7798.4998.36-1.74%196,910
Jan 23, 2025100.00102.4998.73100.23100.101.79%296,145
Jan 22, 202599.55101.1197.0098.4798.34-1.64%202,894
Jan 21, 2025100.48101.3499.26100.1199.98-0.08%219,389
Jan 17, 2025102.12102.1299.11100.19100.06-1.71%205,703
Jan 16, 2025101.33102.74101.04101.93101.800.31%207,796
Jan 15, 2025103.29103.63101.33101.62101.491.11%302,697
Jan 14, 202597.23100.6097.23100.50100.374.08%401,162
Jan 13, 202591.7696.6791.7696.5696.443.67%194,274
Jan 10, 202592.6593.6091.7893.1493.02-1.55%194,239
Jan 8, 202594.0594.9593.0894.6194.49-0.70%222,393
Jan 7, 202596.2396.7494.3795.2895.16-1.47%208,816
Jan 6, 202595.0198.4594.5096.7096.582.72%250,763
Jan 3, 202592.9694.8691.5294.1494.022.39%307,977
Jan 2, 202594.1794.9991.2491.9491.82-1.48%252,204
Dec 31, 202493.3195.2692.5893.3293.200.26%274,770
Dec 30, 202492.8493.2591.0193.0892.96-0.56%286,607
Dec 27, 202493.0296.0492.0893.6093.48-0.54%167,358
Dec 26, 202493.7795.0493.4394.1193.99-0.51%149,520
Dec 24, 202493.6094.8493.0094.5994.471.12%103,059
Dec 23, 202494.2894.7192.3293.5493.42-0.63%234,409
Dec 20, 202497.4697.7792.5794.1394.01-3.54%1,071,677
Dec 19, 2024102.49103.9797.5397.5897.46-3.98%271,511
Dec 18, 2024107.16107.97100.80101.62101.49-4.16%227,556
Dec 17, 2024107.38108.81105.74106.03105.90-2.25%245,070
Dec 16, 2024108.45109.98107.77108.47108.33-0.09%225,553
Dec 13, 2024110.81111.33108.32108.57108.43-2.13%193,425
Dec 12, 2024110.99111.80109.08110.93110.79-0.41%226,418
Dec 11, 2024113.25113.74110.04111.39111.25-0.62%245,892
Dec 10, 2024110.69112.70109.27112.09111.951.30%321,540
Dec 9, 2024107.98111.40107.26110.65110.513.16%232,416
Dec 6, 2024108.70109.28106.12107.26107.12-0.05%208,230
Dec 5, 2024108.04108.82106.10107.31107.17-0.69%238,735
Dec 4, 2024107.17109.10104.28108.06107.92-0.71%336,803
Dec 3, 2024109.87110.74108.49108.83108.69-2.14%236,643
Dec 2, 2024115.27115.76110.93111.21111.07-3.53%240,740
Nov 29, 2024113.94115.72113.54115.28115.131.57%134,802
Nov 27, 2024113.32114.63111.67113.50113.360.40%176,968
Nov 26, 2024111.32113.19109.53113.05112.910.42%197,217
Nov 25, 2024111.27114.99110.69112.58112.442.43%266,575
Nov 22, 2024109.83111.73108.54109.91109.770.83%204,980
Nov 21, 2024107.94110.26106.77109.00108.862.10%203,352
Nov 20, 2024106.73108.18104.77106.76106.62-0.88%236,661
Nov 19, 2024106.27108.61105.16107.71107.57-0.50%187,762
Nov 18, 2024109.15110.04107.88108.25108.11-0.13%188,245
Nov 15, 2024111.25111.80106.94108.39108.25-2.79%281,677
Nov 14, 2024113.37114.39110.68111.50111.36-1.21%186,183
Nov 13, 2024118.28118.28112.81112.87112.73-3.46%308,122
Nov 12, 2024121.23121.51116.31116.91116.64-4.09%205,681
Nov 11, 2024118.06122.10118.01121.90121.624.70%295,208
Nov 8, 2024112.75118.19112.31116.43116.163.16%351,899
Nov 7, 2024120.00120.04112.72112.86112.60-6.58%377,159
Nov 6, 2024113.98123.26113.98120.81120.5316.05%1,293,570
Nov 5, 2024100.33105.50100.33104.10103.863.54%223,284
Nov 4, 202498.56103.6698.56100.54100.310.52%258,171
Nov 1, 2024101.18102.9798.31100.0299.79-3.99%589,804
Oct 31, 2024105.18106.87103.59104.18103.94-2.51%319,488
Oct 30, 2024104.11108.67104.11106.86106.612.39%291,230
Oct 29, 2024105.12106.02104.14104.37104.13-1.48%157,615
Oct 28, 2024104.84106.33103.09105.94105.692.08%126,086
Oct 25, 2024102.37105.13102.37103.78103.542.15%177,381
Oct 24, 2024101.06102.88100.11101.60101.361.80%217,854
Oct 23, 2024101.45102.9998.8399.8099.57-2.62%223,223
Oct 22, 2024101.79103.58100.52102.49102.250.62%201,274
Oct 21, 2024102.86103.30100.98101.86101.62-1.58%182,564
Oct 18, 2024105.47105.47103.00103.50103.26-1.33%140,507
Oct 17, 2024105.62105.62103.50104.89104.65-1.34%141,322
Oct 16, 2024106.86109.54106.14106.31106.061.42%143,710
Oct 15, 2024106.55107.99104.76104.82104.58-1.40%160,276
Oct 14, 2024102.16106.43101.15106.31106.060.34%169,145
Oct 11, 2024101.89106.25101.89105.95105.704.33%170,669
Oct 10, 2024100.71101.8199.21101.55101.31-0.24%211,498
Oct 9, 2024100.01103.33100.00101.79101.55-0.87%237,441
Oct 8, 2024101.49103.64100.91102.68102.441.57%154,200
Oct 7, 2024100.07101.3498.94101.09100.850.26%285,691
Oct 4, 2024103.46103.46100.72100.83100.59-0.25%208,968
Oct 3, 2024101.00101.5399.16101.08100.84-0.80%207,780
Oct 2, 2024104.10105.46101.84101.90101.66-1.97%289,754
Oct 1, 2024107.18108.32101.97103.95103.71-4.15%577,688
Sep 30, 2024109.44111.91107.45108.45108.20-0.78%283,919
Sep 27, 2024109.85112.21107.93109.30109.051.35%258,646
Sep 26, 2024111.47114.97107.58107.84107.59-3.26%271,647