ArcBest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	142.29	146.55	139.88	144.35	144.35	1.61%	552,249
Jul 30, 2026	142.85	149.24	136.98	142.07	142.07	0.41%	861,208
Jul 29, 2026	149.55	149.55	135.98	141.49	141.49	-5.35%	659,452
Jul 28, 2026	149.07	152.22	144.64	149.48	149.48	0.41%	547,087
Jul 27, 2026	154.06	154.06	144.76	148.87	148.87	-3.52%	356,865
Jul 24, 2026	156.75	157.16	150.30	154.30	154.30	-1.71%	296,862
Jul 23, 2026	160.02	160.02	154.28	156.99	156.99	-1.50%	254,275
Jul 22, 2026	159.47	161.23	157.32	159.38	159.38	-0.94%	252,731
Jul 21, 2026	160.48	161.84	156.65	160.89	160.89	1.70%	201,423
Jul 20, 2026	159.81	160.79	156.91	158.20	158.20	-1.01%	309,110
Jul 17, 2026	155.28	160.72	154.92	159.81	159.81	1.40%	441,738
Jul 16, 2026	149.25	158.56	149.25	157.61	157.61	6.88%	355,833
Jul 15, 2026	154.41	154.41	146.95	147.47	147.47	-2.71%	322,937
Jul 14, 2026	151.73	152.71	148.79	151.58	151.58	1.39%	288,168
Jul 13, 2026	147.81	151.49	147.23	149.50	149.50	1.61%	340,690
Jul 10, 2026	152.00	152.00	145.60	147.13	147.13	-2.47%	402,853
Jul 9, 2026	148.03	151.57	146.89	150.85	150.85	3.41%	239,000
Jul 8, 2026	144.36	148.63	142.13	145.87	145.87	0.50%	314,012
Jul 7, 2026	144.44	146.20	140.75	145.15	145.15	1.95%	352,200
Jul 6, 2026	141.48	145.97	140.64	142.37	142.37	1.93%	307,094
Jul 2, 2026	139.45	143.21	137.39	139.67	139.67	-0.11%	432,071
Jul 1, 2026	143.54	144.29	139.62	139.82	139.82	-2.59%	336,439
Jun 30, 2026	147.46	147.46	139.68	143.54	143.54	-1.56%	365,154
Jun 29, 2026	144.34	146.95	144.14	145.81	145.81	-0.33%	365,713
Jun 26, 2026	150.02	150.02	143.17	146.29	146.29	-2.49%	1,477,177
Jun 25, 2026	146.24	153.87	145.92	150.02	150.02	3.33%	358,481
Jun 24, 2026	143.84	146.22	141.25	145.18	145.18	1.00%	439,176
Jun 23, 2026	146.46	146.46	143.54	143.74	143.74	-1.28%	331,588
Jun 22, 2026	146.31	148.02	144.13	145.60	145.60	0.74%	394,045
Jun 18, 2026	146.94	149.51	142.79	144.53	144.53	-0.91%	951,876
Jun 17, 2026	159.92	160.18	144.63	145.85	145.85	-8.73%	740,376
Jun 16, 2026	165.18	166.94	159.22	159.80	159.80	-2.62%	413,082
Jun 15, 2026	172.51	172.79	162.32	164.10	164.10	-5.17%	594,195
Jun 12, 2026	174.61	176.69	171.75	173.04	173.04	0.21%	399,458
Jun 11, 2026	168.33	174.03	166.73	172.67	172.67	4.55%	365,016
Jun 10, 2026	159.99	169.64	156.03	165.16	165.16	-4.65%	789,228
Jun 9, 2026	169.69	173.59	163.41	173.22	173.22	4.21%	873,311
Jun 8, 2026	157.50	167.58	156.64	166.22	166.22	7.18%	512,828
Jun 5, 2026	150.00	155.68	149.99	155.09	155.09	6.17%	491,675
Jun 4, 2026	143.00	146.31	141.97	146.08	146.08	2.78%	242,031
Jun 3, 2026	141.22	142.76	138.99	142.13	142.13	0.20%	238,269
Jun 2, 2026	140.80	142.68	138.69	141.85	141.85	0.75%	223,118
Jun 1, 2026	135.08	141.05	133.97	140.80	140.80	3.01%	256,651
May 29, 2026	132.36	138.00	129.16	136.69	136.69	2.18%	342,438
May 28, 2026	131.75	136.56	131.29	133.78	133.78	0.31%	292,077
May 27, 2026	131.48	134.29	129.50	133.37	133.37	3.00%	377,732
May 26, 2026	125.15	130.69	124.70	129.49	129.49	3.95%	176,356
May 22, 2026	125.00	125.38	122.92	124.57	124.57	0.13%	180,320
May 21, 2026	123.03	125.30	120.82	124.41	124.41	-0.50%	227,170
May 20, 2026	119.55	125.35	119.30	125.03	125.03	5.33%	200,779