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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024101.18102.9798.31100.02100.02-3.99%589,804
Oct 31, 2024105.18106.87103.59104.18104.18-2.51%319,488
Oct 30, 2024104.11108.67104.11106.86106.862.39%291,230
Oct 29, 2024105.12106.02104.14104.37104.37-1.48%157,615
Oct 28, 2024104.84106.33103.09105.94105.942.08%126,086
Oct 25, 2024102.37105.13102.37103.78103.782.15%177,381
Oct 24, 2024101.06102.88100.11101.60101.601.80%217,854
Oct 23, 2024101.45102.9998.8399.8099.80-2.62%223,223
Oct 22, 2024101.79103.58100.52102.49102.490.62%201,274
Oct 21, 2024102.86103.30100.98101.86101.86-1.58%182,564
Oct 18, 2024105.47105.47103.00103.50103.50-1.33%140,507
Oct 17, 2024105.62105.62103.50104.89104.89-1.34%141,322
Oct 16, 2024106.86109.54106.14106.31106.311.42%143,710
Oct 15, 2024106.55107.99104.76104.82104.82-1.40%160,276
Oct 14, 2024102.16106.43101.15106.31106.310.34%169,145
Oct 11, 2024101.89106.25101.89105.95105.954.33%170,669
Oct 10, 2024100.71101.8199.21101.55101.55-0.24%211,498
Oct 9, 2024100.01103.33100.00101.79101.79-0.87%237,441
Oct 8, 2024101.49103.64100.91102.68102.681.57%154,200
Oct 7, 2024100.07101.3498.94101.09101.090.26%285,691
Oct 4, 2024103.46103.46100.72100.83100.83-0.25%208,968
Oct 3, 2024101.00101.5399.16101.08101.08-0.80%207,780
Oct 2, 2024104.10105.46101.84101.90101.90-1.97%289,754
Oct 1, 2024107.18108.32101.97103.95103.95-4.15%577,688
Sep 30, 2024109.44111.91107.45108.45108.45-0.78%283,919
Sep 27, 2024109.85112.21107.93109.30109.301.35%258,646
Sep 26, 2024111.47114.97107.58107.84107.84-3.26%271,647
Sep 25, 2024112.68112.98110.39111.47111.47-1.40%200,103
Sep 24, 2024112.30113.18111.50113.05113.051.91%171,148
Sep 23, 2024110.80111.20108.98110.93110.930.98%211,710
Sep 20, 2024115.65115.65109.21109.85109.85-5.16%626,690
Sep 19, 2024114.37116.10113.30115.83115.834.67%311,692
Sep 18, 2024107.87114.38107.56110.66110.662.61%444,041
Sep 17, 2024107.81110.75107.35107.85107.851.41%323,723
Sep 16, 2024103.94106.78103.49106.35106.352.43%327,609
Sep 13, 2024101.65104.35101.09103.83103.833.93%306,264
Sep 12, 2024100.10100.3997.7499.9099.901.08%161,595
Sep 11, 202498.3099.3294.7798.8398.830.34%378,970
Sep 10, 202499.5399.7396.9598.5098.50-0.70%215,886
Sep 9, 202499.80100.7998.6899.1999.190.09%234,112
Sep 6, 2024100.57100.6396.2999.1099.10-0.99%394,568
Sep 5, 2024101.00101.4298.69100.09100.09-2.03%404,216
Sep 4, 202499.69105.3299.69102.16102.16-2.98%356,231
Sep 3, 2024104.59105.83103.98105.30105.30-0.94%200,531
Aug 30, 2024106.29106.45103.84106.30106.300.66%285,882
Aug 29, 2024106.60107.14104.93105.60105.600.26%136,254
Aug 28, 2024105.44107.11105.17105.33105.33-0.55%131,645
Aug 27, 2024107.26108.02105.04105.91105.91-2.45%152,267
Aug 26, 2024112.13112.13108.26108.57108.57-2.24%150,345
Aug 23, 2024107.18111.60107.18111.06111.063.97%138,530
Aug 22, 2024107.59109.18106.04106.82106.82-1.23%115,079
Aug 21, 2024108.36109.21106.90108.15108.151.45%126,908
Aug 20, 2024109.29109.29105.85106.60106.60-2.62%204,755
Aug 19, 2024108.63110.41108.15109.47109.470.44%156,665
Aug 16, 2024107.87110.33105.00108.99108.990.30%148,877
Aug 15, 2024109.11112.29108.13108.66108.663.33%157,326
Aug 14, 2024106.90107.46103.93105.16105.16-0.83%181,177
Aug 13, 2024104.41106.77103.47106.04106.042.89%196,931
Aug 12, 2024104.46104.71101.60103.06102.94-1.08%250,374
Aug 9, 2024105.83106.24103.32104.19104.07-1.74%175,291
Aug 8, 2024105.77107.35104.52106.03105.912.49%194,195
Aug 7, 2024109.11109.35103.32103.45103.33-3.79%248,300
Aug 6, 2024105.02109.72103.51107.52107.402.53%208,400
Aug 5, 2024100.00108.6498.94104.87104.75-0.58%529,078
Aug 2, 2024118.00118.34103.59105.48105.36-13.32%672,610
Aug 1, 2024127.35129.83120.09121.69121.55-3.46%357,540
Jul 31, 2024125.17129.79122.22126.05125.911.39%305,588
Jul 30, 2024122.26126.47122.26124.32124.182.48%215,744
Jul 29, 2024121.31124.79120.60121.31121.170.97%190,217
Jul 26, 2024122.43123.11116.82120.15120.01-3.48%370,745
Jul 25, 2024117.50127.18116.71124.48124.346.58%275,736
Jul 24, 2024117.65120.99114.59116.79116.66-0.63%219,011
Jul 23, 2024117.62118.67116.59117.53117.40-0.52%238,975
Jul 22, 2024119.68121.50115.49118.14118.01-1.12%247,056
Jul 19, 2024118.95119.65117.14119.48119.350.73%164,626
Jul 18, 2024120.72122.82117.11118.62118.49-2.06%242,521
Jul 17, 2024121.80124.13119.02121.11120.97-2.13%468,846
Jul 16, 2024118.82124.84118.82123.75123.614.54%394,019
Jul 15, 2024115.00120.34115.00118.38118.253.12%277,022
Jul 12, 2024112.24115.19112.11114.80114.673.04%234,937
Jul 11, 2024109.11112.45109.11111.41111.283.91%160,325
Jul 10, 2024105.95107.57104.10107.22107.102.07%247,264
Jul 9, 2024104.54106.00101.77105.05104.93-3.10%337,912
Jul 8, 2024107.40108.46104.36108.41108.290.88%308,184
Jul 5, 2024108.46108.46106.51107.46107.34-1.00%189,849
Jul 3, 2024108.64110.99107.52108.54108.42-0.09%85,322
Jul 2, 2024107.16108.83105.89108.64108.521.70%190,618
Jul 1, 2024107.01108.24105.40106.82106.70-0.24%236,007
Jun 28, 2024106.49107.95105.67107.08106.961.89%955,416
Jun 27, 2024106.20106.32104.01105.09104.97-0.98%247,879
Jun 26, 2024107.02108.96105.52106.13106.01-0.84%235,114
Jun 25, 2024106.79107.43105.60107.03106.91-0.51%142,115
Jun 24, 2024106.78108.64105.64107.58107.461.15%176,500
Jun 21, 2024107.10107.40105.60106.36106.24-0.77%381,482
Jun 20, 2024105.82108.46105.44107.19107.071.35%210,430
Jun 18, 2024105.87107.21105.00105.76105.64-0.50%144,637
Jun 17, 2024105.39106.94104.66106.29106.170.76%244,526
Jun 14, 2024106.59107.16102.94105.49105.37-2.59%252,795
Jun 13, 2024110.36110.36106.60108.30108.18-2.21%162,943
Jun 12, 2024112.08114.72109.68110.75110.631.60%291,945