ArcBest Corporation ARCB
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$127,44-1,43 (-%1,11)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $124,57 | +%0,13 | $125,00 | $125,38 | $122,92 | 180,30K |