ArcBest Corporation ARCB
NASDAQ · United States · Transportation
$127.61+0.17 (+0.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $127.37 | -0.05% | $126.56 | $128.11 | $126.56 | 22.57K |
| 2026-09-30 | $127.44 | -1.11% | $129.67 | $129.67 | $126.57 | 193.30K |
| 2026-09-29 | $128.87 | +1.42% | $126.76 | $129.03 | $125.50 | 189.30K |
| 2026-09-28 | $127.07 | +1.53% | $124.06 | $127.40 | $124.06 | 135.10K |
| 2026-09-25 | $125.16 | -1.72% | $127.59 | $129.06 | $124.68 | 200.50K |
| 2026-09-24 | $127.35 | -2.85% | $131.28 | $132.82 | $127.22 | 203.50K |
| 2026-09-23 | $131.08 | -0.48% | $131.67 | $133.16 | $128.57 | 149.10K |
| 2026-09-22 | $131.71 | +1.51% | $132.09 | $134.87 | $130.52 | 244.10K |
| 2026-09-21 | $129.75 | +0.79% | $129.35 | $130.35 | $125.93 | 282.00K |
| 2026-09-18 | $128.73 | -0.17% | $128.39 | $129.71 | $125.60 | 594.70K |
| 2026-09-17 | $128.95 | -0.78% | $132.09 | $133.01 | $128.77 | 326.50K |
| 2026-09-16 | $129.97 | -3.58% | $133.01 | $133.03 | $128.46 | 362.50K |
| 2026-09-15 | $134.80 | -0.66% | $136.20 | $137.28 | $134.19 | 223.00K |
| 2026-09-14 | $135.69 | +0.62% | $132.64 | $136.42 | $130.87 | 192.00K |
| 2026-09-11 | $134.86 | -0.08% | $136.89 | $138.34 | $132.23 | 208.20K |
| 2026-09-10 | $134.97 | -0.90% | $135.94 | $137.51 | $134.61 | 202.50K |
| 2026-09-09 | $136.20 | -1.38% | $138.10 | $139.45 | $134.82 | 234.20K |
| 2026-09-08 | $138.10 | -2.14% | $138.81 | $141.99 | $136.81 | 184.20K |
| 2026-09-04 | $141.12 | +2.75% | $136.01 | $141.44 | $136.01 | 193.20K |
| 2026-09-03 | $137.34 | +2.55% | $134.84 | $137.57 | $130.92 | 180.10K |
| 2026-09-02 | $133.93 | +0.91% | $133.29 | $136.63 | $132.00 | 206.20K |
| 2026-09-01 | $132.72 | -3.81% | $135.48 | $137.71 | $130.80 | 240.30K |
| 2026-08-31 | $137.97 | +1.05% | $136.43 | $138.90 | $133.50 | 312.80K |
| 2026-08-28 | $136.54 | -1.85% | $139.36 | $142.67 | $136.27 | 184.30K |
| 2026-08-27 | $139.12 | +0.02% | $137.77 | $139.92 | $136.31 | 132.00K |
| 2026-08-26 | $139.09 | +2.60% | $135.71 | $140.22 | $133.50 | 229.60K |
| 2026-08-25 | $135.56 | +0.83% | $135.90 | $138.31 | $132.93 | 185.10K |
| 2026-08-24 | $134.45 | -4.20% | $141.54 | $141.56 | $131.18 | 366.40K |
| 2026-08-21 | $140.34 | +3.27% | $138.07 | $140.79 | $136.60 | 321.70K |
| 2026-08-20 | $135.89 | -1.34% | $135.49 | $138.08 | $134.38 | 370.10K |
| 2026-08-19 | $137.74 | -0.77% | $140.52 | $142.48 | $136.88 | 234.10K |
| 2026-08-18 | $138.81 | -4.84% | $144.97 | $145.45 | $138.43 | 181.20K |
| 2026-08-17 | $145.87 | +2.09% | $142.88 | $146.47 | $142.88 | 166.50K |
| 2026-08-14 | $142.88 | -2.63% | $147.01 | $147.67 | $142.21 | 356.50K |
| 2026-08-13 | $146.74 | +4.34% | $141.29 | $148.59 | $140.51 | 434.00K |
| 2026-08-12 | $140.63 | +3.59% | $136.04 | $142.38 | $134.71 | 403.90K |
| 2026-08-11 | $135.76 | -1.22% | $137.78 | $142.61 | $134.14 | 236.80K |
| 2026-08-10 | $137.43 | -0.24% | $139.38 | $142.66 | $136.46 | 260.60K |
| 2026-08-07 | $137.76 | +1.86% | $135.34 | $139.14 | $134.75 | 247.80K |
| 2026-08-06 | $135.25 | -4.53% | $140.47 | $142.55 | $135.00 | 294.10K |
| 2026-08-05 | $141.67 | -1.83% | $142.47 | $145.88 | $141.46 | 330.50K |
| 2026-08-04 | $144.31 | +4.90% | $139.84 | $145.42 | $139.13 | 396.70K |
| 2026-08-03 | $137.57 | -4.70% | $144.27 | $144.80 | $136.85 | 478.00K |
| 2026-07-31 | $144.35 | +1.60% | $142.29 | $146.55 | $139.88 | 590.00K |
| 2026-07-30 | $142.07 | +0.41% | $142.85 | $149.24 | $136.98 | 861.20K |
| 2026-07-29 | $141.49 | -5.35% | $149.55 | $149.55 | $135.98 | 659.50K |
| 2026-07-28 | $149.48 | +0.41% | $149.07 | $152.22 | $144.64 | 552.00K |
| 2026-07-27 | $148.87 | -3.52% | $154.06 | $154.06 | $144.76 | 356.90K |
| 2026-07-24 | $154.30 | -1.71% | $156.75 | $157.16 | $150.30 | 296.90K |
| 2026-07-23 | $156.99 | -1.50% | $160.02 | $160.02 | $154.28 | 254.30K |
| 2026-07-22 | $159.38 | -0.94% | $159.47 | $161.23 | $157.32 | 252.70K |
| 2026-07-21 | $160.89 | +1.70% | $160.48 | $161.84 | $156.65 | 201.40K |
| 2026-07-20 | $158.20 | -1.01% | $159.81 | $160.79 | $156.91 | 309.20K |
| 2026-07-17 | $159.81 | +1.40% | $155.28 | $160.72 | $154.92 | 441.70K |
| 2026-07-16 | $157.61 | +6.88% | $149.25 | $158.56 | $149.25 | 356.00K |
| 2026-07-15 | $147.47 | -2.71% | $154.41 | $154.41 | $146.95 | 323.20K |
| 2026-07-14 | $151.58 | +1.39% | $151.73 | $152.71 | $148.79 | 288.20K |
| 2026-07-13 | $149.50 | +1.61% | $147.81 | $151.49 | $147.23 | 340.70K |
| 2026-07-10 | $147.13 | -2.47% | $152.00 | $152.00 | $145.60 | 402.90K |
| 2026-07-09 | $150.85 | +3.41% | $148.03 | $151.57 | $146.89 | 239.00K |
| 2026-07-08 | $145.87 | +0.50% | $144.36 | $148.63 | $142.13 | 314.00K |
| 2026-07-07 | $145.15 | +1.95% | $144.44 | $146.20 | $140.75 | 352.20K |
| 2026-07-06 | $142.37 | +1.93% | $141.48 | $145.97 | $140.64 | 307.10K |
| 2026-07-02 | $139.67 | -0.11% | $139.45 | $143.21 | $137.39 | 432.10K |
| 2026-07-01 | $139.82 | -2.59% | $143.54 | $144.29 | $139.62 | 336.40K |
| 2026-06-30 | $143.54 | -1.56% | $147.46 | $147.46 | $139.68 | 365.20K |
| 2026-06-29 | $145.81 | -0.33% | $144.34 | $146.95 | $144.14 | 365.70K |
| 2026-06-26 | $146.29 | -2.49% | $150.02 | $150.02 | $143.17 | 1.48M |
| 2026-06-25 | $150.02 | +3.33% | $146.24 | $153.87 | $145.92 | 358.50K |
| 2026-06-24 | $145.18 | +1.00% | $143.84 | $146.22 | $141.25 | 439.20K |
| 2026-06-23 | $143.74 | -1.28% | $146.46 | $146.46 | $143.54 | 331.60K |
| 2026-06-22 | $145.60 | +0.74% | $146.31 | $148.02 | $144.13 | 394.00K |
| 2026-06-18 | $144.53 | -0.91% | $146.94 | $149.51 | $142.79 | 951.90K |
| 2026-06-17 | $145.85 | -8.73% | $159.92 | $160.18 | $144.63 | 740.30K |
| 2026-06-16 | $159.80 | -2.62% | $165.18 | $166.94 | $159.22 | 413.00K |
| 2026-06-15 | $164.10 | -5.17% | $172.51 | $172.79 | $162.32 | 594.20K |
| 2026-06-12 | $173.04 | +0.21% | $174.61 | $176.69 | $171.75 | 399.40K |
| 2026-06-11 | $172.67 | +4.55% | $168.33 | $174.03 | $166.73 | 365.00K |
| 2026-06-10 | $165.16 | -4.65% | $159.99 | $169.64 | $156.03 | 789.20K |
| 2026-06-09 | $173.22 | +4.21% | $169.69 | $173.59 | $163.41 | 873.30K |
| 2026-06-08 | $166.22 | +7.18% | $157.50 | $167.58 | $156.64 | 512.70K |
| 2026-06-05 | $155.09 | +6.17% | $150.00 | $155.68 | $149.99 | 491.70K |
| 2026-06-04 | $146.08 | +2.78% | $143.00 | $146.31 | $141.97 | 242.00K |
| 2026-06-03 | $142.13 | +0.20% | $141.22 | $142.76 | $138.99 | 238.30K |
| 2026-06-02 | $141.85 | +0.75% | $140.80 | $142.68 | $138.69 | 223.10K |
| 2026-06-01 | $140.80 | +3.01% | $135.08 | $141.05 | $133.97 | 256.60K |
| 2026-05-29 | $136.69 | +2.18% | $132.36 | $138.00 | $129.16 | 342.40K |
| 2026-05-28 | $133.78 | +0.31% | $131.75 | $136.56 | $131.29 | 292.10K |
| 2026-05-27 | $133.37 | +3.00% | $131.48 | $134.29 | $129.50 | 377.70K |
| 2026-05-26 | $129.49 | +3.95% | $125.15 | $130.69 | $124.70 | 176.40K |