ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
100.02
-4.16 (-3.99%)
Nov 1, 2024, 4:00 PM EDT - Market closed
ArcBest Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 101.18 | 102.97 | 98.31 | 100.02 | 100.02 | -3.99% | 589,804 |
Oct 31, 2024 | 105.18 | 106.87 | 103.59 | 104.18 | 104.18 | -2.51% | 319,488 |
Oct 30, 2024 | 104.11 | 108.67 | 104.11 | 106.86 | 106.86 | 2.39% | 291,230 |
Oct 29, 2024 | 105.12 | 106.02 | 104.14 | 104.37 | 104.37 | -1.48% | 157,615 |
Oct 28, 2024 | 104.84 | 106.33 | 103.09 | 105.94 | 105.94 | 2.08% | 126,086 |
Oct 25, 2024 | 102.37 | 105.13 | 102.37 | 103.78 | 103.78 | 2.15% | 177,381 |
Oct 24, 2024 | 101.06 | 102.88 | 100.11 | 101.60 | 101.60 | 1.80% | 217,854 |
Oct 23, 2024 | 101.45 | 102.99 | 98.83 | 99.80 | 99.80 | -2.62% | 223,223 |
Oct 22, 2024 | 101.79 | 103.58 | 100.52 | 102.49 | 102.49 | 0.62% | 201,274 |
Oct 21, 2024 | 102.86 | 103.30 | 100.98 | 101.86 | 101.86 | -1.58% | 182,564 |
Oct 18, 2024 | 105.47 | 105.47 | 103.00 | 103.50 | 103.50 | -1.33% | 140,507 |
Oct 17, 2024 | 105.62 | 105.62 | 103.50 | 104.89 | 104.89 | -1.34% | 141,322 |
Oct 16, 2024 | 106.86 | 109.54 | 106.14 | 106.31 | 106.31 | 1.42% | 143,710 |
Oct 15, 2024 | 106.55 | 107.99 | 104.76 | 104.82 | 104.82 | -1.40% | 160,276 |
Oct 14, 2024 | 102.16 | 106.43 | 101.15 | 106.31 | 106.31 | 0.34% | 169,145 |
Oct 11, 2024 | 101.89 | 106.25 | 101.89 | 105.95 | 105.95 | 4.33% | 170,669 |
Oct 10, 2024 | 100.71 | 101.81 | 99.21 | 101.55 | 101.55 | -0.24% | 211,498 |
Oct 9, 2024 | 100.01 | 103.33 | 100.00 | 101.79 | 101.79 | -0.87% | 237,441 |
Oct 8, 2024 | 101.49 | 103.64 | 100.91 | 102.68 | 102.68 | 1.57% | 154,200 |
Oct 7, 2024 | 100.07 | 101.34 | 98.94 | 101.09 | 101.09 | 0.26% | 285,691 |
Oct 4, 2024 | 103.46 | 103.46 | 100.72 | 100.83 | 100.83 | -0.25% | 208,968 |
Oct 3, 2024 | 101.00 | 101.53 | 99.16 | 101.08 | 101.08 | -0.80% | 207,780 |
Oct 2, 2024 | 104.10 | 105.46 | 101.84 | 101.90 | 101.90 | -1.97% | 289,754 |
Oct 1, 2024 | 107.18 | 108.32 | 101.97 | 103.95 | 103.95 | -4.15% | 577,688 |
Sep 30, 2024 | 109.44 | 111.91 | 107.45 | 108.45 | 108.45 | -0.78% | 283,919 |
Sep 27, 2024 | 109.85 | 112.21 | 107.93 | 109.30 | 109.30 | 1.35% | 258,646 |
Sep 26, 2024 | 111.47 | 114.97 | 107.58 | 107.84 | 107.84 | -3.26% | 271,647 |
Sep 25, 2024 | 112.68 | 112.98 | 110.39 | 111.47 | 111.47 | -1.40% | 200,103 |
Sep 24, 2024 | 112.30 | 113.18 | 111.50 | 113.05 | 113.05 | 1.91% | 171,148 |
Sep 23, 2024 | 110.80 | 111.20 | 108.98 | 110.93 | 110.93 | 0.98% | 211,710 |
Sep 20, 2024 | 115.65 | 115.65 | 109.21 | 109.85 | 109.85 | -5.16% | 626,690 |
Sep 19, 2024 | 114.37 | 116.10 | 113.30 | 115.83 | 115.83 | 4.67% | 311,692 |
Sep 18, 2024 | 107.87 | 114.38 | 107.56 | 110.66 | 110.66 | 2.61% | 444,041 |
Sep 17, 2024 | 107.81 | 110.75 | 107.35 | 107.85 | 107.85 | 1.41% | 323,723 |
Sep 16, 2024 | 103.94 | 106.78 | 103.49 | 106.35 | 106.35 | 2.43% | 327,609 |
Sep 13, 2024 | 101.65 | 104.35 | 101.09 | 103.83 | 103.83 | 3.93% | 306,264 |
Sep 12, 2024 | 100.10 | 100.39 | 97.74 | 99.90 | 99.90 | 1.08% | 161,595 |
Sep 11, 2024 | 98.30 | 99.32 | 94.77 | 98.83 | 98.83 | 0.34% | 378,970 |
Sep 10, 2024 | 99.53 | 99.73 | 96.95 | 98.50 | 98.50 | -0.70% | 215,886 |
Sep 9, 2024 | 99.80 | 100.79 | 98.68 | 99.19 | 99.19 | 0.09% | 234,112 |
Sep 6, 2024 | 100.57 | 100.63 | 96.29 | 99.10 | 99.10 | -0.99% | 394,568 |
Sep 5, 2024 | 101.00 | 101.42 | 98.69 | 100.09 | 100.09 | -2.03% | 404,216 |
Sep 4, 2024 | 99.69 | 105.32 | 99.69 | 102.16 | 102.16 | -2.98% | 356,231 |
Sep 3, 2024 | 104.59 | 105.83 | 103.98 | 105.30 | 105.30 | -0.94% | 200,531 |
Aug 30, 2024 | 106.29 | 106.45 | 103.84 | 106.30 | 106.30 | 0.66% | 285,882 |
Aug 29, 2024 | 106.60 | 107.14 | 104.93 | 105.60 | 105.60 | 0.26% | 136,254 |
Aug 28, 2024 | 105.44 | 107.11 | 105.17 | 105.33 | 105.33 | -0.55% | 131,645 |
Aug 27, 2024 | 107.26 | 108.02 | 105.04 | 105.91 | 105.91 | -2.45% | 152,267 |
Aug 26, 2024 | 112.13 | 112.13 | 108.26 | 108.57 | 108.57 | -2.24% | 150,345 |
Aug 23, 2024 | 107.18 | 111.60 | 107.18 | 111.06 | 111.06 | 3.97% | 138,530 |
Aug 22, 2024 | 107.59 | 109.18 | 106.04 | 106.82 | 106.82 | -1.23% | 115,079 |
Aug 21, 2024 | 108.36 | 109.21 | 106.90 | 108.15 | 108.15 | 1.45% | 126,908 |
Aug 20, 2024 | 109.29 | 109.29 | 105.85 | 106.60 | 106.60 | -2.62% | 204,755 |
Aug 19, 2024 | 108.63 | 110.41 | 108.15 | 109.47 | 109.47 | 0.44% | 156,665 |
Aug 16, 2024 | 107.87 | 110.33 | 105.00 | 108.99 | 108.99 | 0.30% | 148,877 |
Aug 15, 2024 | 109.11 | 112.29 | 108.13 | 108.66 | 108.66 | 3.33% | 157,326 |
Aug 14, 2024 | 106.90 | 107.46 | 103.93 | 105.16 | 105.16 | -0.83% | 181,177 |
Aug 13, 2024 | 104.41 | 106.77 | 103.47 | 106.04 | 106.04 | 2.89% | 196,931 |
Aug 12, 2024 | 104.46 | 104.71 | 101.60 | 103.06 | 102.94 | -1.08% | 250,374 |
Aug 9, 2024 | 105.83 | 106.24 | 103.32 | 104.19 | 104.07 | -1.74% | 175,291 |
Aug 8, 2024 | 105.77 | 107.35 | 104.52 | 106.03 | 105.91 | 2.49% | 194,195 |
Aug 7, 2024 | 109.11 | 109.35 | 103.32 | 103.45 | 103.33 | -3.79% | 248,300 |
Aug 6, 2024 | 105.02 | 109.72 | 103.51 | 107.52 | 107.40 | 2.53% | 208,400 |
Aug 5, 2024 | 100.00 | 108.64 | 98.94 | 104.87 | 104.75 | -0.58% | 529,078 |
Aug 2, 2024 | 118.00 | 118.34 | 103.59 | 105.48 | 105.36 | -13.32% | 672,610 |
Aug 1, 2024 | 127.35 | 129.83 | 120.09 | 121.69 | 121.55 | -3.46% | 357,540 |
Jul 31, 2024 | 125.17 | 129.79 | 122.22 | 126.05 | 125.91 | 1.39% | 305,588 |
Jul 30, 2024 | 122.26 | 126.47 | 122.26 | 124.32 | 124.18 | 2.48% | 215,744 |
Jul 29, 2024 | 121.31 | 124.79 | 120.60 | 121.31 | 121.17 | 0.97% | 190,217 |
Jul 26, 2024 | 122.43 | 123.11 | 116.82 | 120.15 | 120.01 | -3.48% | 370,745 |
Jul 25, 2024 | 117.50 | 127.18 | 116.71 | 124.48 | 124.34 | 6.58% | 275,736 |
Jul 24, 2024 | 117.65 | 120.99 | 114.59 | 116.79 | 116.66 | -0.63% | 219,011 |
Jul 23, 2024 | 117.62 | 118.67 | 116.59 | 117.53 | 117.40 | -0.52% | 238,975 |
Jul 22, 2024 | 119.68 | 121.50 | 115.49 | 118.14 | 118.01 | -1.12% | 247,056 |
Jul 19, 2024 | 118.95 | 119.65 | 117.14 | 119.48 | 119.35 | 0.73% | 164,626 |
Jul 18, 2024 | 120.72 | 122.82 | 117.11 | 118.62 | 118.49 | -2.06% | 242,521 |
Jul 17, 2024 | 121.80 | 124.13 | 119.02 | 121.11 | 120.97 | -2.13% | 468,846 |
Jul 16, 2024 | 118.82 | 124.84 | 118.82 | 123.75 | 123.61 | 4.54% | 394,019 |
Jul 15, 2024 | 115.00 | 120.34 | 115.00 | 118.38 | 118.25 | 3.12% | 277,022 |
Jul 12, 2024 | 112.24 | 115.19 | 112.11 | 114.80 | 114.67 | 3.04% | 234,937 |
Jul 11, 2024 | 109.11 | 112.45 | 109.11 | 111.41 | 111.28 | 3.91% | 160,325 |
Jul 10, 2024 | 105.95 | 107.57 | 104.10 | 107.22 | 107.10 | 2.07% | 247,264 |
Jul 9, 2024 | 104.54 | 106.00 | 101.77 | 105.05 | 104.93 | -3.10% | 337,912 |
Jul 8, 2024 | 107.40 | 108.46 | 104.36 | 108.41 | 108.29 | 0.88% | 308,184 |
Jul 5, 2024 | 108.46 | 108.46 | 106.51 | 107.46 | 107.34 | -1.00% | 189,849 |
Jul 3, 2024 | 108.64 | 110.99 | 107.52 | 108.54 | 108.42 | -0.09% | 85,322 |
Jul 2, 2024 | 107.16 | 108.83 | 105.89 | 108.64 | 108.52 | 1.70% | 190,618 |
Jul 1, 2024 | 107.01 | 108.24 | 105.40 | 106.82 | 106.70 | -0.24% | 236,007 |
Jun 28, 2024 | 106.49 | 107.95 | 105.67 | 107.08 | 106.96 | 1.89% | 955,416 |
Jun 27, 2024 | 106.20 | 106.32 | 104.01 | 105.09 | 104.97 | -0.98% | 247,879 |
Jun 26, 2024 | 107.02 | 108.96 | 105.52 | 106.13 | 106.01 | -0.84% | 235,114 |
Jun 25, 2024 | 106.79 | 107.43 | 105.60 | 107.03 | 106.91 | -0.51% | 142,115 |
Jun 24, 2024 | 106.78 | 108.64 | 105.64 | 107.58 | 107.46 | 1.15% | 176,500 |
Jun 21, 2024 | 107.10 | 107.40 | 105.60 | 106.36 | 106.24 | -0.77% | 381,482 |
Jun 20, 2024 | 105.82 | 108.46 | 105.44 | 107.19 | 107.07 | 1.35% | 210,430 |
Jun 18, 2024 | 105.87 | 107.21 | 105.00 | 105.76 | 105.64 | -0.50% | 144,637 |
Jun 17, 2024 | 105.39 | 106.94 | 104.66 | 106.29 | 106.17 | 0.76% | 244,526 |
Jun 14, 2024 | 106.59 | 107.16 | 102.94 | 105.49 | 105.37 | -2.59% | 252,795 |
Jun 13, 2024 | 110.36 | 110.36 | 106.60 | 108.30 | 108.18 | -2.21% | 162,943 |
Jun 12, 2024 | 112.08 | 114.72 | 109.68 | 110.75 | 110.63 | 1.60% | 291,945 |