ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
76.06
+3.96 (5.49%)
At close: Oct 8, 2025, 4:00 PM EDT
78.00
+1.94 (2.55%)
After-hours: Oct 8, 2025, 5:24 PM EDT
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 73.50 | 76.49 | 72.11 | 76.06 | 76.06 | 5.49% | 440,144 |
| 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 |
| Aug 27, 2025 | 73.88 | 75.32 | 72.72 | 73.50 | 73.50 | -1.32% | 208,231 |
| Aug 26, 2025 | 74.56 | 75.85 | 73.83 | 74.48 | 74.48 | -0.52% | 366,305 |
| Aug 25, 2025 | 76.60 | 76.72 | 74.65 | 74.87 | 74.87 | -2.88% | 323,767 |
| Aug 22, 2025 | 72.76 | 78.11 | 72.22 | 77.09 | 77.09 | 6.97% | 345,357 |
| Aug 21, 2025 | 70.16 | 72.19 | 69.22 | 72.07 | 72.07 | 1.78% | 309,272 |
| Aug 20, 2025 | 72.52 | 73.01 | 70.71 | 70.81 | 70.81 | -3.27% | 235,637 |
| Aug 19, 2025 | 72.31 | 75.12 | 72.20 | 73.20 | 73.20 | 1.91% | 245,692 |
| Aug 18, 2025 | 71.38 | 72.26 | 71.34 | 71.83 | 71.83 | 0.52% | 177,993 |
| Aug 15, 2025 | 74.23 | 74.56 | 71.42 | 71.46 | 71.46 | -2.79% | 252,012 |
| Aug 14, 2025 | 74.26 | 74.26 | 72.52 | 73.51 | 73.51 | -2.48% | 265,678 |
| Aug 13, 2025 | 72.34 | 75.50 | 71.89 | 75.38 | 75.38 | 4.32% | 231,143 |
| Aug 12, 2025 | 70.07 | 73.19 | 69.92 | 72.26 | 72.26 | 5.14% | 311,769 |
| Aug 11, 2025 | 71.39 | 71.65 | 67.90 | 68.73 | 68.73 | -3.07% | 321,348 |
| Aug 8, 2025 | 71.54 | 71.95 | 70.80 | 70.91 | 70.91 | -1.03% | 191,952 |
| Aug 7, 2025 | 74.99 | 75.91 | 71.52 | 71.65 | 71.53 | -3.31% | 226,057 |
| Aug 6, 2025 | 74.89 | 75.30 | 73.94 | 74.10 | 73.98 | -0.87% | 336,180 |
| Aug 5, 2025 | 73.66 | 75.01 | 71.83 | 74.75 | 74.62 | 1.96% | 321,272 |
| Aug 4, 2025 | 71.06 | 73.79 | 70.00 | 73.31 | 73.19 | 4.55% | 337,064 |
| Aug 1, 2025 | 71.73 | 71.75 | 69.67 | 70.12 | 70.00 | -4.12% | 495,553 |
| Jul 31, 2025 | 72.41 | 73.29 | 71.12 | 73.13 | 73.01 | 2.04% | 851,041 |
| Jul 30, 2025 | 76.15 | 78.16 | 68.42 | 71.67 | 71.55 | -12.60% | 1,508,171 |