ArcBest Corporation - Common Stock (ARCB)

136.69
+136.68 (1027644.36%)
NASDAQ· Last Trade: Jun 1st, 3:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ArcBest Corporation - Common Stock (ARCB)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01138.00129.16136.69342,439136.69
5/28/2026131.75136.56131.28133.78292,077133.78
5/27/2026131.48134.28129.50133.37377,732133.37
5/26/2026125.15130.69124.70129.49176,357129.49
5/22/2026125.00125.38122.92124.57180,320124.57
5/21/2026123.03125.30120.82124.41227,171124.41
5/20/2026119.55125.35119.30125.03200,780125.03
5/19/2026122.65122.65117.72118.70190,706118.70
5/18/2026122.71124.74122.00122.84320,760122.84
5/15/2026118.45123.17117.56122.71292,320122.71
5/14/2026112.53118.94109.96118.90744,811118.90
5/13/2026113.09114.24110.64111.48371,088111.48
5/12/2026118.31118.31111.12112.92307,601112.92
5/11/2026120.96121.89117.80118.31241,280118.31
5/08/2026121.66122.17120.42120.97266,011120.97
5/07/2026123.23124.65121.36121.78277,221121.66
5/06/2026120.12123.95119.99121.82423,354121.70
5/05/2026117.33120.96117.28118.17448,300118.05
5/04/2026124.08124.08115.28115.72390,838115.61
5/01/2026128.84129.30125.26125.82262,214125.70
4/30/2026126.64127.96123.92127.57322,534127.44
4/29/2026129.20135.10124.09127.06493,518126.94
4/28/2026126.99130.89123.78127.76536,671127.63
4/27/2026123.25127.57122.12126.74593,744126.61
4/24/2026119.58124.66116.83122.50340,786122.38
4/23/2026119.95122.22119.10119.89212,631119.77
4/22/2026120.28120.53117.46118.45135,016118.33
4/21/2026119.04121.03116.83118.54221,885118.42
4/20/2026117.28121.17116.84119.15294,978119.03
4/17/2026116.05119.73114.74118.64346,464118.52
4/16/2026109.23114.68108.95114.17533,656114.06
4/15/2026109.61109.97107.14108.19374,085108.08
4/14/2026108.67111.36106.91110.16192,020110.05
4/13/2026107.14108.66105.55108.56208,866108.45
4/10/2026108.76109.96107.66108.48177,754108.37
4/09/2026107.99110.58107.30109.22205,076109.11
4/08/2026108.21111.10106.96108.34346,833108.23
4/07/2026103.22104.82101.61103.55311,942103.45
4/06/202699.26103.8798.92103.62258,207103.52
4/02/202698.23101.8197.10100.51226,375100.41
4/01/202698.94102.0396.5999.66193,52999.56
3/31/202694.5498.4793.9798.36422,97998.26
3/30/202693.1794.7892.5793.45210,63193.36
3/27/202693.2394.0591.9492.47223,63092.38
3/26/202694.4796.4293.9095.13219,42595.04
3/25/202695.0996.2493.3095.77180,78795.68
3/24/202691.7096.2990.2894.60360,33494.51
3/23/202690.7294.4290.3292.03400,55491.94
3/20/202689.8390.3485.7687.58659,83987.49
3/19/202686.3989.3884.2589.26441,02989.17
3/18/202685.5087.8284.9487.08320,98086.99
3/17/202686.2888.2983.9285.96320,78685.88
3/16/202685.8686.2582.7484.13436,14384.05
3/13/202687.0587.6583.7584.87210,78084.79
3/12/202690.1291.6485.2585.38530,45585.30
3/11/202692.9494.8489.2091.91220,28391.82
3/10/202694.4095.6592.8393.64190,31393.55
3/09/202692.0494.3488.2594.14339,54994.05
3/06/202697.8697.9091.9293.28292,76293.19
3/05/2026103.73103.9798.9599.71214,10299.61
3/04/2026105.01107.33104.50104.96237,303104.86
3/03/2026103.00105.51101.20104.56210,599104.46
3/02/2026101.12107.1499.70106.55394,907106.44