ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
84.42
+1.48 (1.78%)
At close: Jul 10, 2025, 4:00 PM
84.00
-0.42 (-0.50%)
After-hours: Jul 10, 2025, 6:30 PM EDT
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 83.36 | 86.81 | 83.36 | 84.42 | 84.42 | 1.78% | 352,953 |
| Jul 9, 2025 | 82.50 | 83.43 | 80.41 | 82.94 | 82.94 | -0.02% | 354,057 |
| Jul 8, 2025 | 81.14 | 84.94 | 80.27 | 82.96 | 82.96 | 4.69% | 554,541 |
| Jul 7, 2025 | 82.53 | 83.20 | 79.21 | 79.24 | 79.24 | -4.56% | 435,782 |
| Jul 3, 2025 | 84.34 | 85.02 | 82.46 | 83.03 | 83.03 | -1.55% | 202,189 |
| Jul 2, 2025 | 82.04 | 84.83 | 81.04 | 84.34 | 84.34 | 2.97% | 374,083 |
| Jul 1, 2025 | 76.94 | 84.91 | 76.24 | 81.91 | 81.91 | 6.36% | 619,842 |
| Jun 30, 2025 | 75.53 | 77.89 | 75.22 | 77.01 | 77.01 | 1.93% | 710,257 |
| Jun 27, 2025 | 74.57 | 76.49 | 74.05 | 75.55 | 75.55 | 1.29% | 1,119,479 |
| Jun 26, 2025 | 73.83 | 76.12 | 73.83 | 74.59 | 74.59 | 0.69% | 420,729 |
| Jun 25, 2025 | 73.75 | 74.56 | 72.14 | 74.08 | 74.08 | -0.13% | 436,848 |
| Jun 24, 2025 | 71.98 | 74.63 | 71.87 | 74.18 | 74.18 | 4.39% | 544,591 |
| Jun 23, 2025 | 68.23 | 71.15 | 67.83 | 71.06 | 71.06 | 3.31% | 249,169 |
| Jun 20, 2025 | 69.21 | 69.77 | 67.97 | 68.78 | 68.78 | 0.84% | 477,658 |
| Jun 18, 2025 | 68.03 | 69.07 | 67.39 | 68.21 | 68.21 | 0.43% | 265,378 |
| Jun 17, 2025 | 68.37 | 69.83 | 67.81 | 67.92 | 67.92 | -1.93% | 245,055 |
| Jun 16, 2025 | 68.31 | 69.71 | 67.18 | 69.26 | 69.26 | 1.70% | 217,654 |
| Jun 13, 2025 | 68.02 | 69.48 | 67.44 | 68.10 | 68.10 | -2.70% | 209,600 |
| Jun 12, 2025 | 68.50 | 70.05 | 67.27 | 69.99 | 69.99 | 0.57% | 245,539 |
| Jun 11, 2025 | 71.95 | 71.95 | 69.26 | 69.59 | 69.59 | -1.85% | 395,303 |
| Jun 10, 2025 | 68.77 | 71.62 | 68.15 | 70.90 | 70.90 | 5.40% | 412,095 |
| Jun 9, 2025 | 65.70 | 68.49 | 64.74 | 67.27 | 67.27 | 5.60% | 520,660 |
| Jun 6, 2025 | 64.93 | 65.98 | 63.08 | 63.70 | 63.70 | 0.68% | 163,144 |
| Jun 5, 2025 | 63.45 | 64.29 | 61.83 | 63.27 | 63.27 | -0.72% | 393,623 |
| Jun 4, 2025 | 64.31 | 64.61 | 63.13 | 63.73 | 63.73 | -0.92% | 261,906 |
| Jun 3, 2025 | 62.39 | 64.67 | 61.64 | 64.32 | 64.32 | 3.09% | 225,734 |
| Jun 2, 2025 | 65.59 | 65.60 | 60.87 | 62.39 | 62.39 | -0.48% | 289,809 |
| May 30, 2025 | 64.05 | 64.05 | 62.22 | 62.69 | 62.69 | -2.85% | 341,099 |
| May 29, 2025 | 65.27 | 65.27 | 62.58 | 64.53 | 64.53 | 0.16% | 304,955 |
| May 28, 2025 | 64.21 | 64.50 | 63.80 | 64.43 | 64.43 | 0.36% | 266,183 |
| May 27, 2025 | 61.38 | 64.30 | 61.25 | 64.20 | 64.20 | 5.64% | 410,139 |
| May 23, 2025 | 60.10 | 61.38 | 60.10 | 60.77 | 60.77 | -2.06% | 257,950 |
| May 22, 2025 | 62.93 | 63.03 | 61.75 | 62.05 | 62.05 | -1.51% | 271,590 |
| May 21, 2025 | 64.91 | 65.63 | 62.99 | 63.00 | 63.00 | -4.76% | 286,807 |
| May 20, 2025 | 66.52 | 67.25 | 65.43 | 66.15 | 66.15 | -0.63% | 327,911 |
| May 19, 2025 | 65.67 | 66.67 | 64.75 | 66.57 | 66.57 | -0.54% | 444,867 |
| May 16, 2025 | 67.95 | 68.51 | 66.60 | 66.93 | 66.93 | -1.27% | 315,619 |
| May 15, 2025 | 69.00 | 69.91 | 67.52 | 67.79 | 67.79 | -3.14% | 235,121 |
| May 14, 2025 | 69.31 | 70.58 | 68.15 | 69.99 | 69.99 | 0.03% | 505,194 |
| May 13, 2025 | 70.52 | 71.01 | 69.51 | 69.97 | 69.97 | -0.62% | 242,840 |
| May 12, 2025 | 68.42 | 72.24 | 68.21 | 70.41 | 70.41 | 14.08% | 552,326 |
| May 9, 2025 | 61.78 | 63.05 | 60.88 | 61.72 | 61.72 | -1.25% | 396,094 |
| May 8, 2025 | 59.78 | 63.60 | 58.46 | 62.50 | 62.38 | 6.06% | 958,334 |
| May 7, 2025 | 58.88 | 59.58 | 58.16 | 58.93 | 58.82 | 0.67% | 274,241 |
| May 6, 2025 | 59.66 | 60.38 | 58.50 | 58.54 | 58.43 | -3.97% | 268,045 |
| May 5, 2025 | 61.09 | 62.32 | 60.96 | 60.96 | 60.84 | -1.69% | 308,479 |
| May 2, 2025 | 58.50 | 63.12 | 58.36 | 62.01 | 61.89 | 7.27% | 533,928 |
| May 1, 2025 | 58.84 | 58.98 | 57.28 | 57.81 | 57.70 | -1.21% | 531,978 |
| Apr 30, 2025 | 56.73 | 58.59 | 55.19 | 58.52 | 58.41 | 3.16% | 813,946 |
| Apr 29, 2025 | 59.57 | 60.37 | 55.52 | 56.73 | 56.62 | -4.01% | 834,962 |