Skip to main content
logo
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
136.06
+2.28 (1.70%)
May 29, 2026, 12:31 PM EDT - Market open

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026131.75136.56131.29133.78133.780.31%292,066
May 27, 2026131.48134.29129.50133.37133.373.00%377,651
May 26, 2026125.15130.69124.70129.49129.493.95%176,286
May 22, 2026125.00125.38122.92124.57124.570.13%180,320
May 21, 2026123.03125.30120.82124.41124.41-0.50%227,170
May 20, 2026119.55125.35119.30125.03125.035.33%200,769
May 19, 2026122.65122.65117.73118.70118.70-3.37%190,706
May 18, 2026122.71124.74122.00122.84122.840.11%320,757
May 15, 2026118.45123.18117.56122.71122.713.20%292,320
May 14, 2026112.53118.94109.96118.90118.906.66%744,811
May 13, 2026113.09114.24110.64111.48111.48-1.28%371,088
May 12, 2026118.31118.31111.12112.92112.92-4.56%307,602
May 11, 2026120.96121.90117.80118.31118.31-2.20%241,281
May 8, 2026121.66122.17120.42120.97120.97-0.57%266,011
May 7, 2026123.23124.65121.36121.78121.66-0.03%277,221
May 6, 2026120.12123.95119.99121.82121.703.09%423,354
May 5, 2026117.33120.96117.28118.17118.052.12%448,301
May 4, 2026124.08124.08115.28115.72115.61-8.03%390,838
May 1, 2026128.84129.30125.26125.82125.70-1.37%262,213
Apr 30, 2026126.64127.96123.93127.57127.440.40%322,537
Apr 29, 2026129.20135.10124.09127.06126.93-0.55%493,518
Apr 28, 2026126.99130.89123.78127.76127.630.80%537,110
Apr 27, 2026123.25127.57122.12126.74126.623.46%593,743
Apr 24, 2026119.58124.66116.83122.50122.382.18%340,785
Apr 23, 2026119.95122.22119.10119.89119.771.22%212,630
Apr 22, 2026120.28120.53117.46118.45118.33-0.08%135,016
Apr 21, 2026119.04121.03116.84118.54118.42-0.51%221,884
Apr 20, 2026117.28121.17116.84119.15119.030.43%294,978
Apr 17, 2026116.05119.74114.74118.64118.523.92%346,464
Apr 16, 2026109.23114.68108.95114.17114.065.53%533,779
Apr 15, 2026109.61109.98107.14108.19108.08-1.79%374,085
Apr 14, 2026108.67111.36106.91110.16110.051.47%192,020
Apr 13, 2026107.14108.66105.55108.56108.450.07%208,865
Apr 10, 2026108.76109.96107.66108.48108.37-0.68%177,753
Apr 9, 2026107.99110.58107.30109.22109.110.81%205,086
Apr 8, 2026108.21111.10106.96108.34108.234.63%346,833
Apr 7, 2026103.22104.82101.61103.55103.45-0.07%314,726
Apr 6, 202699.26103.8798.92103.62103.523.09%258,206
Apr 2, 202698.23101.8197.10100.51100.410.85%226,374
Apr 1, 202698.94102.0396.5999.6699.561.32%193,529
Mar 31, 202694.5498.4793.9798.3698.265.25%422,979
Mar 30, 202693.1794.7892.5793.4593.361.06%210,631
Mar 27, 202693.2394.0591.9592.4792.38-2.80%223,629
Mar 26, 202694.4796.4393.9095.1395.04-0.67%219,424
Mar 25, 202695.0996.2493.3095.7795.681.24%180,787
Mar 24, 202691.7096.2990.2894.6094.512.79%363,714
Mar 23, 202690.7294.4290.3292.0391.945.08%400,553
Mar 20, 202689.8390.3485.7787.5887.49-1.88%659,765
Mar 19, 202686.3989.3884.2589.2689.172.50%441,029
Mar 18, 202685.5087.8284.9487.0886.991.30%320,980