ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
65.09
-5.67 (-8.01%)
At close: Nov 6, 2025, 4:00 PM EST
65.03
-0.06 (-0.09%)
After-hours: Nov 6, 2025, 4:10 PM EST
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 67.43 | 68.66 | 64.38 | 65.09 | - | -8.01% | 362,001 |
| Nov 5, 2025 | 71.23 | 74.80 | 66.64 | 70.76 | 70.76 | -0.88% | 480,801 |
| Nov 4, 2025 | 71.28 | 71.95 | 70.00 | 71.39 | 71.39 | -0.45% | 420,448 |
| Nov 3, 2025 | 73.36 | 73.36 | 70.66 | 71.71 | 71.71 | -3.51% | 317,199 |
| Oct 31, 2025 | 70.78 | 74.47 | 69.00 | 74.32 | 74.32 | 4.60% | 252,625 |
| Oct 30, 2025 | 72.41 | 73.59 | 70.39 | 71.05 | 71.05 | -1.74% | 206,880 |
| Oct 29, 2025 | 74.43 | 75.38 | 71.44 | 72.31 | 72.31 | -1.43% | 331,271 |
| Oct 28, 2025 | 75.14 | 75.36 | 73.16 | 73.36 | 73.36 | -2.21% | 196,929 |
| Oct 27, 2025 | 74.61 | 76.03 | 74.47 | 75.02 | 75.02 | 0.62% | 213,188 |
| Oct 24, 2025 | 74.09 | 75.20 | 73.20 | 74.56 | 74.56 | 1.86% | 150,529 |
| Oct 23, 2025 | 75.35 | 75.64 | 71.41 | 73.20 | 73.20 | -3.46% | 338,115 |
| Oct 22, 2025 | 76.46 | 77.51 | 75.54 | 75.82 | 75.82 | -1.65% | 253,354 |
| Oct 21, 2025 | 75.15 | 77.60 | 73.11 | 77.09 | 77.09 | 2.38% | 316,137 |
| Oct 20, 2025 | 73.85 | 75.80 | 73.85 | 75.30 | 75.30 | 2.56% | 201,938 |
| Oct 17, 2025 | 73.49 | 74.31 | 72.60 | 73.42 | 73.42 | -0.61% | 183,808 |
| Oct 16, 2025 | 73.51 | 74.75 | 72.30 | 73.87 | 73.87 | 2.95% | 290,700 |
| Oct 15, 2025 | 72.57 | 73.49 | 71.35 | 71.75 | 71.75 | -0.46% | 182,277 |
| Oct 14, 2025 | 70.50 | 72.61 | 69.91 | 72.08 | 72.08 | 1.09% | 287,734 |
| Oct 13, 2025 | 71.39 | 72.55 | 70.36 | 71.30 | 71.30 | 2.03% | 247,515 |
| Oct 10, 2025 | 73.97 | 76.10 | 69.81 | 69.88 | 69.88 | -5.75% | 384,620 |
| Oct 9, 2025 | 76.06 | 77.49 | 73.85 | 74.14 | 74.14 | -2.52% | 286,917 |
| Oct 8, 2025 | 73.50 | 76.49 | 72.11 | 76.06 | 76.06 | 5.49% | 440,158 |
| Oct 7, 2025 | 73.57 | 74.68 | 71.67 | 72.10 | 72.10 | -1.90% | 306,141 |
| Oct 6, 2025 | 71.55 | 75.03 | 70.23 | 73.50 | 73.50 | 2.11% | 381,595 |
| Oct 3, 2025 | 70.12 | 73.80 | 70.12 | 71.98 | 71.98 | 3.52% | 579,718 |
| Oct 2, 2025 | 68.89 | 70.00 | 68.26 | 69.53 | 69.53 | 0.94% | 328,154 |
| Oct 1, 2025 | 68.49 | 69.56 | 67.86 | 68.88 | 68.88 | -1.42% | 390,829 |
| Sep 30, 2025 | 68.59 | 69.87 | 67.25 | 69.87 | 69.87 | 0.66% | 341,372 |
| Sep 29, 2025 | 69.17 | 70.46 | 67.13 | 69.41 | 69.41 | 1.39% | 475,368 |
| Sep 26, 2025 | 69.10 | 70.65 | 66.88 | 68.46 | 68.46 | -0.88% | 349,484 |
| Sep 25, 2025 | 69.21 | 69.25 | 67.65 | 69.07 | 69.07 | -0.45% | 218,757 |
| Sep 24, 2025 | 69.63 | 70.37 | 68.85 | 69.38 | 69.38 | -0.52% | 272,948 |
| Sep 23, 2025 | 69.27 | 71.00 | 68.87 | 69.74 | 69.74 | 1.71% | 266,935 |
| Sep 22, 2025 | 69.82 | 69.82 | 67.99 | 68.57 | 68.57 | -1.79% | 310,379 |
| Sep 19, 2025 | 71.86 | 71.86 | 69.24 | 69.82 | 69.82 | -2.16% | 647,714 |
| Sep 18, 2025 | 70.68 | 71.92 | 69.92 | 71.36 | 71.36 | 1.87% | 347,616 |
| Sep 17, 2025 | 72.85 | 74.83 | 69.96 | 70.05 | 70.05 | -4.34% | 461,271 |
| Sep 16, 2025 | 73.59 | 73.81 | 71.61 | 73.23 | 73.23 | 2.61% | 246,461 |
| Sep 15, 2025 | 70.55 | 71.68 | 69.60 | 71.37 | 71.37 | 1.48% | 252,426 |
| Sep 12, 2025 | 73.32 | 73.32 | 70.27 | 70.33 | 70.33 | -4.09% | 197,172 |
| Sep 11, 2025 | 70.85 | 73.73 | 70.85 | 73.33 | 73.33 | 3.73% | 265,641 |
| Sep 10, 2025 | 70.88 | 72.17 | 69.93 | 70.69 | 70.69 | -1.16% | 216,931 |
| Sep 9, 2025 | 74.13 | 74.51 | 70.27 | 71.52 | 71.52 | -5.07% | 362,458 |
| Sep 8, 2025 | 75.96 | 75.99 | 74.50 | 75.34 | 75.34 | -0.48% | 285,208 |
| Sep 5, 2025 | 74.28 | 78.26 | 74.28 | 75.70 | 75.70 | 1.71% | 319,695 |
| Sep 4, 2025 | 72.82 | 74.47 | 70.40 | 74.43 | 74.43 | 2.61% | 291,327 |
| Sep 3, 2025 | 72.64 | 73.75 | 72.02 | 72.54 | 72.54 | -0.47% | 196,685 |
| Sep 2, 2025 | 72.50 | 73.32 | 71.74 | 72.88 | 72.88 | -1.19% | 234,587 |
| Aug 29, 2025 | 73.64 | 74.74 | 72.70 | 73.76 | 73.76 | 0.82% | 184,714 |
| Aug 28, 2025 | 73.74 | 73.74 | 71.56 | 73.16 | 73.16 | -0.46% | 266,108 |