ArcBest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	116.05	119.74	114.74	118.64	118.64	3.92%	346,226
Apr 16, 2026	109.23	114.68	108.95	114.17	114.17	5.53%	533,467
Apr 15, 2026	109.61	109.98	107.14	108.19	108.19	-1.79%	374,085
Apr 14, 2026	108.67	111.36	106.91	110.16	110.16	1.47%	192,020
Apr 13, 2026	107.14	108.66	105.55	108.56	108.56	0.07%	208,865
Apr 10, 2026	108.76	109.96	107.66	108.48	108.48	-0.68%	177,743
Apr 9, 2026	107.99	110.58	107.30	109.22	109.22	0.81%	205,076
Apr 8, 2026	108.21	111.10	106.96	108.34	108.34	4.63%	346,833
Apr 7, 2026	103.22	104.82	101.61	103.55	103.55	-0.07%	311,941
Apr 6, 2026	99.26	103.87	98.92	103.62	103.62	3.09%	258,204
Apr 2, 2026	98.23	101.81	97.10	100.51	100.51	0.85%	226,374
Apr 1, 2026	98.94	102.03	96.59	99.66	99.66	1.32%	193,529
Mar 31, 2026	94.54	98.47	93.97	98.36	98.36	5.25%	422,979
Mar 30, 2026	93.17	94.78	92.57	93.45	93.45	1.06%	210,617
Mar 27, 2026	93.23	94.05	91.95	92.47	92.47	-2.80%	221,939
Mar 26, 2026	94.47	96.43	93.90	95.13	95.13	-0.67%	219,424
Mar 25, 2026	95.09	96.24	93.30	95.77	95.77	1.24%	180,781
Mar 24, 2026	91.70	96.29	90.28	94.60	94.60	2.79%	338,329
Mar 23, 2026	90.72	94.42	90.32	92.03	92.03	5.08%	400,340
Mar 20, 2026	89.83	90.34	85.77	87.58	87.58	-1.88%	659,765
Mar 19, 2026	86.39	89.38	84.25	89.26	89.26	2.50%	439,958
Mar 18, 2026	85.50	87.82	84.94	87.08	87.08	1.30%	320,980
Mar 17, 2026	86.28	88.29	83.92	85.96	85.96	2.18%	320,786
Mar 16, 2026	85.86	86.25	82.74	84.13	84.13	-0.87%	436,142
Mar 13, 2026	87.05	87.65	83.75	84.87	84.87	-0.60%	210,779
Mar 12, 2026	90.12	91.65	85.25	85.38	85.38	-7.10%	529,853
Mar 11, 2026	92.94	94.84	89.20	91.91	91.91	-1.85%	220,256
Mar 10, 2026	94.40	95.65	92.83	93.64	93.64	-0.53%	190,312
Mar 9, 2026	92.04	94.34	88.25	94.14	94.14	0.92%	339,549
Mar 6, 2026	97.86	97.90	91.92	93.28	93.28	-6.45%	292,762
Mar 5, 2026	103.73	103.97	98.95	99.71	99.71	-5.00%	214,101
Mar 4, 2026	105.01	107.33	104.50	104.96	104.96	0.38%	237,092
Mar 3, 2026	103.00	105.51	101.20	104.56	104.56	-1.87%	210,556
Mar 2, 2026	101.12	107.14	99.70	106.55	106.55	3.79%	378,817
Feb 27, 2026	99.62	102.88	97.58	102.66	102.66	0.99%	632,694
Feb 26, 2026	97.95	102.12	97.94	101.65	101.65	5.12%	291,752
Feb 25, 2026	100.24	100.24	96.02	96.70	96.70	-3.33%	253,208
Feb 24, 2026	99.02	101.25	99.02	100.04	100.04	1.03%	223,948
Feb 23, 2026	104.93	104.93	98.71	99.02	99.02	-5.78%	319,274
Feb 20, 2026	104.77	109.00	102.76	105.09	105.09	-0.01%	312,860
Feb 19, 2026	102.59	105.42	102.59	105.10	105.10	2.04%	207,513
Feb 18, 2026	104.89	106.56	102.26	103.00	103.00	-1.89%	241,245
Feb 17, 2026	104.97	107.47	104.73	104.98	104.98	0.56%	289,593
Feb 13, 2026	101.19	106.32	100.53	104.40	104.40	2.77%	266,771
Feb 12, 2026	107.97	108.50	95.84	101.59	101.59	-4.19%	648,554
Feb 11, 2026	106.34	110.01	105.87	106.03	106.03	-0.03%	212,917
Feb 10, 2026	108.69	109.31	105.58	106.06	106.06	-2.41%	308,816
Feb 9, 2026	111.15	111.53	108.08	108.68	108.56	-2.93%	464,028
Feb 6, 2026	108.06	112.92	107.44	111.96	111.84	2.11%	311,863
Feb 5, 2026	107.44	110.41	106.22	109.65	109.53	0.09%	385,168