ArcBest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 4, 2026	104.90	109.95	104.66	109.55	109.43	5.60%	535,244
Feb 3, 2026	99.35	104.50	99.20	103.74	103.63	4.00%	915,745
Feb 2, 2026	88.42	99.92	88.40	99.75	99.64	10.56%	702,869
Jan 30, 2026	80.26	90.69	79.67	90.22	90.12	5.76%	901,388
Jan 29, 2026	87.05	87.53	84.67	85.31	85.22	-0.78%	754,569
Jan 28, 2026	88.02	88.02	85.54	85.98	85.89	-1.06%	334,789
Jan 27, 2026	87.61	88.00	86.61	86.90	86.80	-1.06%	189,719
Jan 26, 2026	89.53	90.45	87.33	87.83	87.73	-2.06%	214,886
Jan 23, 2026	92.08	92.45	89.30	89.68	89.58	-2.52%	224,713
Jan 22, 2026	91.61	93.27	91.12	92.00	91.90	0.56%	239,569
Jan 21, 2026	88.19	92.16	87.30	91.49	91.39	6.03%	363,205
Jan 20, 2026	88.01	88.99	85.88	86.29	86.19	-4.70%	347,275
Jan 16, 2026	90.35	91.25	89.57	90.55	90.45	-1.03%	526,742
Jan 15, 2026	90.00	91.84	88.97	91.49	91.39	1.76%	342,411
Jan 14, 2026	86.63	90.07	86.36	89.91	89.81	2.74%	363,926
Jan 13, 2026	87.86	88.57	86.55	87.51	87.41	-0.33%	245,499
Jan 12, 2026	86.81	88.01	85.72	87.80	87.70	0.26%	314,496
Jan 9, 2026	87.19	88.51	85.11	87.57	87.47	0.96%	373,261
Jan 8, 2026	82.77	87.53	82.13	86.74	86.64	3.81%	391,284
Jan 7, 2026	85.77	86.37	82.86	83.56	83.47	-3.41%	310,255
Jan 6, 2026	82.93	86.65	82.66	86.51	86.41	5.86%	480,207
Jan 5, 2026	77.07	82.64	77.07	81.72	81.63	5.90%	473,348
Jan 2, 2026	74.25	77.38	73.72	77.17	77.08	4.02%	254,203
Dec 31, 2025	75.38	75.50	74.09	74.19	74.11	-1.74%	198,449
Dec 30, 2025	76.41	77.31	75.40	75.50	75.42	-1.81%	220,247
Dec 29, 2025	77.50	78.06	76.36	76.89	76.81	-0.47%	362,603
Dec 26, 2025	76.40	77.37	76.13	77.25	77.16	0.49%	163,147
Dec 24, 2025	77.27	77.85	76.49	76.87	76.79	-0.08%	109,331
Dec 23, 2025	77.50	77.95	76.33	76.93	76.85	-0.98%	198,708
Dec 22, 2025	78.36	79.91	77.55	77.69	77.60	-0.92%	322,437
Dec 19, 2025	79.52	79.99	76.88	78.41	78.32	-2.56%	682,119
Dec 18, 2025	79.74	83.03	79.74	80.47	80.38	1.19%	836,763
Dec 17, 2025	78.69	81.23	78.43	79.52	79.43	0.54%	1,008,496
Dec 16, 2025	77.70	79.38	77.52	79.09	79.00	2.46%	683,788
Dec 15, 2025	76.65	77.26	75.00	77.19	77.10	0.81%	491,051
Dec 12, 2025	76.91	77.48	75.88	76.57	76.49	0.10%	370,945
Dec 11, 2025	73.73	77.93	73.73	76.49	76.41	3.90%	574,376
Dec 10, 2025	69.76	74.09	69.73	73.62	73.54	5.43%	285,740
Dec 9, 2025	69.17	70.64	68.75	69.83	69.75	0.63%	232,704
Dec 8, 2025	72.16	73.32	69.23	69.39	69.31	-2.53%	481,391
Dec 5, 2025	69.52	71.84	69.47	71.19	71.11	2.36%	295,154
Dec 4, 2025	68.72	70.26	68.72	69.55	69.47	1.36%	298,021
Dec 3, 2025	65.12	69.85	65.12	68.62	68.54	5.90%	512,600
Dec 2, 2025	65.43	65.61	61.56	64.80	64.73	-1.26%	542,260
Dec 1, 2025	63.56	66.99	63.45	65.63	65.56	2.28%	392,814
Nov 28, 2025	64.34	64.58	63.40	64.17	64.10	0.03%	136,094
Nov 26, 2025	63.47	65.69	63.36	64.15	64.08	-0.17%	469,696
Nov 25, 2025	62.94	64.35	62.81	64.26	64.19	2.77%	384,288
Nov 24, 2025	63.22	63.78	62.22	62.53	62.46	-1.06%	511,102
Nov 21, 2025	60.02	64.10	59.48	63.20	63.13	6.00%	396,588
Nov 20, 2025	61.06	61.62	59.43	59.62	59.55	-2.17%	354,587
Nov 19, 2025	62.50	63.26	60.63	60.94	60.87	-2.88%	301,557
Nov 18, 2025	61.75	63.75	61.70	62.75	62.68	0.35%	175,359
Nov 17, 2025	63.99	63.99	62.08	62.53	62.46	-2.24%	235,116
Nov 14, 2025	64.80	65.04	62.83	63.96	63.89	-2.23%	207,225
Nov 13, 2025	65.20	66.43	64.30	65.42	65.23	0.05%	402,447
Nov 12, 2025	65.55	68.35	65.23	65.39	65.20	-0.40%	229,469
Nov 11, 2025	66.33	66.35	64.48	65.65	65.46	-0.98%	224,757
Nov 10, 2025	67.23	67.23	64.35	66.30	66.11	-1.03%	259,755
Nov 7, 2025	64.86	67.24	64.37	66.99	66.79	3.01%	299,143
Nov 6, 2025	67.43	68.66	64.38	65.03	64.84	-8.10%	362,011
Nov 5, 2025	71.23	74.80	66.64	70.76	70.55	-0.88%	480,801
Nov 4, 2025	71.28	71.95	70.00	71.39	71.18	-0.45%	420,448
Nov 3, 2025	73.36	73.36	70.66	71.71	71.50	-3.51%	317,199
Oct 31, 2025	70.78	74.47	69.00	74.32	74.10	4.60%	252,625
Oct 30, 2025	72.41	73.59	70.39	71.05	70.84	-1.74%	206,880
Oct 29, 2025	74.43	75.38	71.44	72.31	72.10	-1.43%	331,271
Oct 28, 2025	75.14	75.36	73.16	73.36	73.14	-2.21%	196,929
Oct 27, 2025	74.61	76.03	74.47	75.02	74.80	0.62%	213,188
Oct 24, 2025	74.09	75.20	73.20	74.56	74.34	1.86%	150,529
Oct 23, 2025	75.35	75.64	71.41	73.20	72.99	-3.46%	338,115
Oct 22, 2025	76.46	77.51	75.54	75.82	75.60	-1.65%	253,354
Oct 21, 2025	75.15	77.60	73.11	77.09	76.86	2.38%	316,137
Oct 20, 2025	73.85	75.80	73.85	75.30	75.08	2.56%	201,938
Oct 17, 2025	73.49	74.31	72.60	73.42	73.20	-0.61%	183,808
Oct 16, 2025	73.51	74.75	72.30	73.87	73.65	2.95%	290,700
Oct 15, 2025	72.57	73.49	71.35	71.75	71.54	-0.46%	182,277
Oct 14, 2025	70.50	72.61	69.91	72.08	71.87	1.09%	287,734
Oct 13, 2025	71.39	72.55	70.36	71.30	71.09	2.03%	247,515