Skip to main content
logo
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
159.81
+2.20 (1.40%)
Jul 17, 2026, 4:00 PM EDT - Market closed

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026155.28160.72154.92159.81159.811.40%441,738
Jul 16, 2026149.25158.56149.25157.61157.616.88%355,833
Jul 15, 2026154.41154.41146.95147.47147.47-2.71%322,937
Jul 14, 2026151.73152.71148.79151.58151.581.39%288,168
Jul 13, 2026147.81151.49147.23149.50149.501.61%340,690
Jul 10, 2026152.00152.00145.60147.13147.13-2.47%402,853
Jul 9, 2026148.03151.57146.89150.85150.853.41%239,000
Jul 8, 2026144.36148.63142.13145.87145.870.50%314,012
Jul 7, 2026144.44146.20140.75145.15145.151.95%352,200
Jul 6, 2026141.48145.97140.64142.37142.371.93%307,094
Jul 2, 2026139.45143.21137.39139.67139.67-0.11%432,071
Jul 1, 2026143.54144.29139.62139.82139.82-2.59%336,439
Jun 30, 2026147.46147.46139.68143.54143.54-1.56%365,154
Jun 29, 2026144.34146.95144.14145.81145.81-0.33%365,713
Jun 26, 2026150.02150.02143.17146.29146.29-2.49%1,477,177
Jun 25, 2026146.24153.87145.92150.02150.023.33%358,481
Jun 24, 2026143.84146.22141.25145.18145.181.00%439,176
Jun 23, 2026146.46146.46143.54143.74143.74-1.28%331,588
Jun 22, 2026146.31148.02144.13145.60145.600.74%394,045
Jun 18, 2026146.94149.51142.79144.53144.53-0.91%951,876
Jun 17, 2026159.92160.18144.63145.85145.85-8.73%740,376
Jun 16, 2026165.18166.94159.22159.80159.80-2.62%413,082
Jun 15, 2026172.51172.79162.32164.10164.10-5.17%594,195
Jun 12, 2026174.61176.69171.75173.04173.040.21%399,458
Jun 11, 2026168.33174.03166.73172.67172.674.55%365,016
Jun 10, 2026159.99169.64156.03165.16165.16-4.65%789,228
Jun 9, 2026169.69173.59163.41173.22173.224.21%873,311
Jun 8, 2026157.50167.58156.64166.22166.227.18%512,828
Jun 5, 2026150.00155.68149.99155.09155.096.17%491,675
Jun 4, 2026143.00146.31141.97146.08146.082.78%242,031
Jun 3, 2026141.22142.76138.99142.13142.130.20%238,269
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