Skip to main content
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
106.76
-0.95 (-0.88%)
Nov 20, 2024, 4:00 PM EST - Market closed

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024106.73108.18104.77106.76106.76-0.88%236,661
Nov 19, 2024106.27108.61105.16107.71107.71-0.50%187,762
Nov 18, 2024109.15110.04107.88108.25108.25-0.13%188,245
Nov 15, 2024111.25111.80106.94108.39108.39-2.79%281,677
Nov 14, 2024113.37114.39110.68111.50111.50-1.21%186,183
Nov 13, 2024118.28118.28112.81112.87112.87-3.46%308,122
Nov 12, 2024121.23121.51116.31116.91116.79-4.09%205,681
Nov 11, 2024118.06122.10118.01121.90121.774.70%295,208
Nov 8, 2024112.75118.19112.31116.43116.313.16%351,899
Nov 7, 2024120.00120.04112.72112.86112.74-6.58%377,159
Nov 6, 2024113.98123.26113.98120.81120.6816.05%1,293,570
Nov 5, 2024100.33105.50100.33104.10103.993.54%223,284
Nov 4, 202498.56103.6698.56100.54100.430.52%258,171
Nov 1, 2024101.18102.9798.31100.0299.91-3.99%589,804
Oct 31, 2024105.18106.87103.59104.18104.07-2.51%319,488
Oct 30, 2024104.11108.67104.11106.86106.752.39%291,230
Oct 29, 2024105.12106.02104.14104.37104.26-1.48%157,615
Oct 28, 2024104.84106.33103.09105.94105.832.08%126,086
Oct 25, 2024102.37105.13102.37103.78103.672.15%177,381
Oct 24, 2024101.06102.88100.11101.60101.491.80%217,854
Oct 23, 2024101.45102.9998.8399.8099.69-2.62%223,223
Oct 22, 2024101.79103.58100.52102.49102.380.62%201,274
Oct 21, 2024102.86103.30100.98101.86101.75-1.58%182,564
Oct 18, 2024105.47105.47103.00103.50103.39-1.33%140,507
Oct 17, 2024105.62105.62103.50104.89104.78-1.34%141,322
Oct 16, 2024106.86109.54106.14106.31106.201.42%143,710
Oct 15, 2024106.55107.99104.76104.82104.71-1.40%160,276
Oct 14, 2024102.16106.43101.15106.31106.200.34%169,145
Oct 11, 2024101.89106.25101.89105.95105.844.33%170,669
Oct 10, 2024100.71101.8199.21101.55101.44-0.24%211,498
Oct 9, 2024100.01103.33100.00101.79101.68-0.87%237,441
Oct 8, 2024101.49103.64100.91102.68102.571.57%154,200
Oct 7, 2024100.07101.3498.94101.09100.980.26%285,691
Oct 4, 2024103.46103.46100.72100.83100.72-0.25%208,968
Oct 3, 2024101.00101.5399.16101.08100.97-0.80%207,780
Oct 2, 2024104.10105.46101.84101.90101.79-1.97%289,754
Oct 1, 2024107.18108.32101.97103.95103.84-4.15%577,688
Sep 30, 2024109.44111.91107.45108.45108.34-0.78%283,919
Sep 27, 2024109.85112.21107.93109.30109.181.35%258,646
Sep 26, 2024111.47114.97107.58107.84107.73-3.26%271,647
Sep 25, 2024112.68112.98110.39111.47111.35-1.40%200,103
Sep 24, 2024112.30113.18111.50113.05112.931.91%171,148
Sep 23, 2024110.80111.20108.98110.93110.810.98%211,710
Sep 20, 2024115.65115.65109.21109.85109.73-5.16%626,690
Sep 19, 2024114.37116.10113.30115.83115.714.67%311,692
Sep 18, 2024107.87114.38107.56110.66110.542.61%444,041
Sep 17, 2024107.81110.75107.35107.85107.741.41%323,723
Sep 16, 2024103.94106.78103.49106.35106.242.43%327,609
Sep 13, 2024101.65104.35101.09103.83103.723.93%306,264
Sep 12, 2024100.10100.3997.7499.9099.791.08%161,595
Sep 11, 202498.3099.3294.7798.8398.730.34%378,970
Sep 10, 202499.5399.7396.9598.5098.40-0.70%215,886
Sep 9, 202499.80100.7998.6899.1999.090.09%234,112
Sep 6, 2024100.57100.6396.2999.1099.00-0.99%394,568
Sep 5, 2024101.00101.4298.69100.0999.98-2.03%404,216
Sep 4, 202499.69105.3299.69102.16102.05-2.98%356,231
Sep 3, 2024104.59105.83103.98105.30105.19-0.94%200,531
Aug 30, 2024106.29106.45103.84106.30106.190.66%285,882
Aug 29, 2024106.60107.14104.93105.60105.490.26%136,254
Aug 28, 2024105.44107.11105.17105.33105.22-0.55%131,645
Aug 27, 2024107.26108.02105.04105.91105.80-2.45%152,267
Aug 26, 2024112.13112.13108.26108.57108.46-2.24%150,345
Aug 23, 2024107.18111.60107.18111.06110.943.97%138,530
Aug 22, 2024107.59109.18106.04106.82106.71-1.23%115,079
Aug 21, 2024108.36109.21106.90108.15108.041.45%126,908
Aug 20, 2024109.29109.29105.85106.60106.49-2.62%204,755
Aug 19, 2024108.63110.41108.15109.47109.350.44%156,665
Aug 16, 2024107.87110.33105.00108.99108.870.30%148,877
Aug 15, 2024109.11112.29108.13108.66108.553.33%157,326
Aug 14, 2024106.90107.46103.93105.16105.05-0.83%181,177
Aug 13, 2024104.41106.77103.47106.04105.932.89%196,931
Aug 12, 2024104.46104.71101.60103.06102.83-1.08%250,374
Aug 9, 2024105.83106.24103.32104.19103.96-1.74%175,291
Aug 8, 2024105.77107.35104.52106.03105.802.49%194,195
Aug 7, 2024109.11109.35103.32103.45103.22-3.79%248,300
Aug 6, 2024105.02109.72103.51107.52107.282.53%208,400
Aug 5, 2024100.00108.6498.94104.87104.64-0.58%529,078
Aug 2, 2024118.00118.34103.59105.48105.25-13.32%672,610
Aug 1, 2024127.35129.83120.09121.69121.42-3.46%357,540
Jul 31, 2024125.17129.79122.22126.05125.771.39%305,588
Jul 30, 2024122.26126.47122.26124.32124.052.48%215,744
Jul 29, 2024121.31124.79120.60121.31121.040.97%190,217
Jul 26, 2024122.43123.11116.82120.15119.89-3.48%370,745
Jul 25, 2024117.50127.18116.71124.48124.216.58%275,736
Jul 24, 2024117.65120.99114.59116.79116.53-0.63%219,011
Jul 23, 2024117.62118.67116.59117.53117.27-0.52%238,975
Jul 22, 2024119.68121.50115.49118.14117.88-1.12%247,056
Jul 19, 2024118.95119.65117.14119.48119.220.73%164,626
Jul 18, 2024120.72122.82117.11118.62118.36-2.06%242,521
Jul 17, 2024121.80124.13119.02121.11120.85-2.13%468,846
Jul 16, 2024118.82124.84118.82123.75123.484.54%394,019
Jul 15, 2024115.00120.34115.00118.38118.123.12%277,022
Jul 12, 2024112.24115.19112.11114.80114.553.04%234,937
Jul 11, 2024109.11112.45109.11111.41111.173.91%160,325
Jul 10, 2024105.95107.57104.10107.22106.992.07%247,264
Jul 9, 2024104.54106.00101.77105.05104.82-3.10%337,912
Jul 8, 2024107.40108.46104.36108.41108.170.88%308,184
Jul 5, 2024108.46108.46106.51107.46107.23-1.00%189,849
Jul 3, 2024108.64110.99107.52108.54108.30-0.09%85,322
Jul 2, 2024107.16108.83105.89108.64108.401.70%190,618