ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
71.19
+1.64 (2.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
ArcBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.52 | 71.84 | 69.47 | 71.19 | 71.19 | 2.36% | 295,138 |
| Dec 4, 2025 | 68.72 | 70.26 | 68.72 | 69.55 | 69.55 | 1.36% | 298,021 |
| Dec 3, 2025 | 65.12 | 69.85 | 65.12 | 68.62 | 68.62 | 5.90% | 512,600 |
| Dec 2, 2025 | 65.43 | 65.61 | 61.56 | 64.80 | 64.80 | -1.26% | 542,260 |
| Dec 1, 2025 | 63.56 | 66.99 | 63.45 | 65.63 | 65.63 | 2.28% | 392,814 |
| Nov 28, 2025 | 64.34 | 64.58 | 63.40 | 64.17 | 64.17 | 0.03% | 136,094 |
| Nov 26, 2025 | 63.47 | 65.69 | 63.36 | 64.15 | 64.15 | -0.17% | 469,696 |
| Nov 25, 2025 | 62.94 | 64.35 | 62.81 | 64.26 | 64.26 | 2.77% | 384,288 |
| Nov 24, 2025 | 63.22 | 63.78 | 62.22 | 62.53 | 62.53 | -1.06% | 511,102 |
| Nov 21, 2025 | 60.02 | 64.10 | 59.48 | 63.20 | 63.20 | 6.00% | 396,588 |
| Nov 20, 2025 | 61.06 | 61.62 | 59.43 | 59.62 | 59.62 | -2.17% | 354,587 |
| Nov 19, 2025 | 62.50 | 63.26 | 60.63 | 60.94 | 60.94 | -2.88% | 301,557 |
| Nov 18, 2025 | 61.75 | 63.75 | 61.70 | 62.75 | 62.75 | 0.35% | 175,359 |
| Nov 17, 2025 | 63.99 | 63.99 | 62.08 | 62.53 | 62.53 | -2.24% | 235,116 |
| Nov 14, 2025 | 64.80 | 65.04 | 62.83 | 63.96 | 63.96 | -2.23% | 207,225 |
| Nov 13, 2025 | 65.20 | 66.43 | 64.30 | 65.42 | 65.30 | 0.05% | 402,447 |
| Nov 12, 2025 | 65.55 | 68.35 | 65.23 | 65.39 | 65.27 | -0.40% | 229,469 |
| Nov 11, 2025 | 66.33 | 66.35 | 64.48 | 65.65 | 65.53 | -0.98% | 224,757 |
| Nov 10, 2025 | 67.23 | 67.23 | 64.35 | 66.30 | 66.18 | -1.03% | 259,755 |
| Nov 7, 2025 | 64.86 | 67.24 | 64.37 | 66.99 | 66.87 | 3.01% | 299,143 |
| Nov 6, 2025 | 67.43 | 68.66 | 64.38 | 65.03 | 64.91 | -8.10% | 362,011 |
| Nov 5, 2025 | 71.23 | 74.80 | 66.64 | 70.76 | 70.63 | -0.88% | 480,801 |
| Nov 4, 2025 | 71.28 | 71.95 | 70.00 | 71.39 | 71.26 | -0.45% | 420,448 |
| Nov 3, 2025 | 73.36 | 73.36 | 70.66 | 71.71 | 71.58 | -3.51% | 317,199 |
| Oct 31, 2025 | 70.78 | 74.47 | 69.00 | 74.32 | 74.18 | 4.60% | 252,625 |
| Oct 30, 2025 | 72.41 | 73.59 | 70.39 | 71.05 | 70.92 | -1.74% | 206,880 |
| Oct 29, 2025 | 74.43 | 75.38 | 71.44 | 72.31 | 72.18 | -1.43% | 331,271 |
| Oct 28, 2025 | 75.14 | 75.36 | 73.16 | 73.36 | 73.23 | -2.21% | 196,929 |
| Oct 27, 2025 | 74.61 | 76.03 | 74.47 | 75.02 | 74.88 | 0.62% | 213,188 |
| Oct 24, 2025 | 74.09 | 75.20 | 73.20 | 74.56 | 74.42 | 1.86% | 150,529 |
| Oct 23, 2025 | 75.35 | 75.64 | 71.41 | 73.20 | 73.07 | -3.46% | 338,115 |
| Oct 22, 2025 | 76.46 | 77.51 | 75.54 | 75.82 | 75.68 | -1.65% | 253,354 |
| Oct 21, 2025 | 75.15 | 77.60 | 73.11 | 77.09 | 76.95 | 2.38% | 316,137 |
| Oct 20, 2025 | 73.85 | 75.80 | 73.85 | 75.30 | 75.16 | 2.56% | 201,938 |
| Oct 17, 2025 | 73.49 | 74.31 | 72.60 | 73.42 | 73.29 | -0.61% | 183,808 |
| Oct 16, 2025 | 73.51 | 74.75 | 72.30 | 73.87 | 73.73 | 2.95% | 290,700 |
| Oct 15, 2025 | 72.57 | 73.49 | 71.35 | 71.75 | 71.62 | -0.46% | 182,277 |
| Oct 14, 2025 | 70.50 | 72.61 | 69.91 | 72.08 | 71.95 | 1.09% | 287,734 |
| Oct 13, 2025 | 71.39 | 72.55 | 70.36 | 71.30 | 71.17 | 2.03% | 247,515 |
| Oct 10, 2025 | 73.97 | 76.10 | 69.81 | 69.88 | 69.75 | -5.75% | 384,620 |
| Oct 9, 2025 | 76.06 | 77.49 | 73.85 | 74.14 | 74.00 | -2.52% | 286,917 |
| Oct 8, 2025 | 73.50 | 76.49 | 72.11 | 76.06 | 75.92 | 5.49% | 440,158 |
| Oct 7, 2025 | 73.57 | 74.68 | 71.67 | 72.10 | 71.97 | -1.90% | 306,141 |
| Oct 6, 2025 | 71.55 | 75.03 | 70.23 | 73.50 | 73.37 | 2.11% | 381,595 |
| Oct 3, 2025 | 70.12 | 73.80 | 70.12 | 71.98 | 71.85 | 3.52% | 579,718 |
| Oct 2, 2025 | 68.89 | 70.00 | 68.26 | 69.53 | 69.40 | 0.94% | 328,154 |
| Oct 1, 2025 | 68.49 | 69.56 | 67.86 | 68.88 | 68.75 | -1.42% | 390,829 |
| Sep 30, 2025 | 68.59 | 69.87 | 67.25 | 69.87 | 69.74 | 0.66% | 341,372 |
| Sep 29, 2025 | 69.17 | 70.46 | 67.13 | 69.41 | 69.28 | 1.39% | 475,368 |
| Sep 26, 2025 | 69.10 | 70.65 | 66.88 | 68.46 | 68.33 | -0.88% | 349,484 |
| Sep 25, 2025 | 69.21 | 69.25 | 67.65 | 69.07 | 68.94 | -0.45% | 218,757 |
| Sep 24, 2025 | 69.63 | 70.37 | 68.85 | 69.38 | 69.25 | -0.52% | 272,948 |
| Sep 23, 2025 | 69.27 | 71.00 | 68.87 | 69.74 | 69.61 | 1.71% | 266,935 |
| Sep 22, 2025 | 69.82 | 69.82 | 67.99 | 68.57 | 68.44 | -1.79% | 310,379 |
| Sep 19, 2025 | 71.86 | 71.86 | 69.24 | 69.82 | 69.69 | -2.16% | 647,714 |
| Sep 18, 2025 | 70.68 | 71.92 | 69.92 | 71.36 | 71.23 | 1.87% | 347,616 |
| Sep 17, 2025 | 72.85 | 74.83 | 69.96 | 70.05 | 69.92 | -4.34% | 461,271 |
| Sep 16, 2025 | 73.59 | 73.81 | 71.61 | 73.23 | 73.10 | 2.61% | 246,461 |
| Sep 15, 2025 | 70.55 | 71.68 | 69.60 | 71.37 | 71.24 | 1.48% | 252,426 |
| Sep 12, 2025 | 73.32 | 73.32 | 70.27 | 70.33 | 70.20 | -4.09% | 197,172 |
| Sep 11, 2025 | 70.85 | 73.73 | 70.85 | 73.33 | 73.20 | 3.73% | 265,641 |
| Sep 10, 2025 | 70.88 | 72.17 | 69.93 | 70.69 | 70.56 | -1.16% | 216,931 |
| Sep 9, 2025 | 74.13 | 74.51 | 70.27 | 71.52 | 71.39 | -5.07% | 362,458 |
| Sep 8, 2025 | 75.96 | 75.99 | 74.50 | 75.34 | 75.20 | -0.48% | 285,208 |
| Sep 5, 2025 | 74.28 | 78.26 | 74.28 | 75.70 | 75.56 | 1.71% | 319,695 |
| Sep 4, 2025 | 72.82 | 74.47 | 70.40 | 74.43 | 74.29 | 2.61% | 291,327 |
| Sep 3, 2025 | 72.64 | 73.75 | 72.02 | 72.54 | 72.41 | -0.47% | 196,685 |
| Sep 2, 2025 | 72.50 | 73.32 | 71.74 | 72.88 | 72.75 | -1.19% | 234,587 |
| Aug 29, 2025 | 73.64 | 74.74 | 72.70 | 73.76 | 73.62 | 0.82% | 184,714 |
| Aug 28, 2025 | 73.74 | 73.74 | 71.56 | 73.16 | 73.03 | -0.46% | 266,108 |
| Aug 27, 2025 | 73.88 | 75.32 | 72.72 | 73.50 | 73.37 | -1.32% | 208,231 |
| Aug 26, 2025 | 74.56 | 75.85 | 73.83 | 74.48 | 74.34 | -0.52% | 366,305 |
| Aug 25, 2025 | 76.60 | 76.72 | 74.65 | 74.87 | 74.73 | -2.88% | 323,767 |
| Aug 22, 2025 | 72.76 | 78.11 | 72.22 | 77.09 | 76.95 | 6.97% | 345,357 |
| Aug 21, 2025 | 70.16 | 72.19 | 69.22 | 72.07 | 71.94 | 1.78% | 309,272 |
| Aug 20, 2025 | 72.52 | 73.01 | 70.71 | 70.81 | 70.68 | -3.27% | 235,637 |
| Aug 19, 2025 | 72.31 | 75.12 | 72.20 | 73.20 | 73.07 | 1.91% | 245,692 |
| Aug 18, 2025 | 71.38 | 72.26 | 71.34 | 71.83 | 71.70 | 0.52% | 177,993 |
| Aug 15, 2025 | 74.23 | 74.56 | 71.42 | 71.46 | 71.33 | -2.79% | 252,012 |
| Aug 14, 2025 | 74.26 | 74.26 | 72.52 | 73.51 | 73.38 | -2.48% | 265,678 |
| Aug 13, 2025 | 72.34 | 75.50 | 71.89 | 75.38 | 75.24 | 4.32% | 231,143 |
| Aug 12, 2025 | 70.07 | 73.19 | 69.92 | 72.26 | 72.13 | 5.14% | 311,769 |
| Aug 11, 2025 | 71.39 | 71.65 | 67.90 | 68.73 | 68.60 | -3.07% | 321,348 |
| Aug 8, 2025 | 71.54 | 71.95 | 70.80 | 70.91 | 70.78 | -1.03% | 191,952 |
| Aug 7, 2025 | 74.99 | 75.91 | 71.52 | 71.65 | 71.40 | -3.31% | 226,057 |
| Aug 6, 2025 | 74.89 | 75.30 | 73.94 | 74.10 | 73.84 | -0.87% | 336,180 |
| Aug 5, 2025 | 73.66 | 75.01 | 71.83 | 74.75 | 74.49 | 1.96% | 321,272 |
| Aug 4, 2025 | 71.06 | 73.79 | 70.00 | 73.31 | 73.05 | 4.55% | 337,064 |
| Aug 1, 2025 | 71.73 | 71.75 | 69.67 | 70.12 | 69.87 | -4.12% | 495,553 |
| Jul 31, 2025 | 72.41 | 73.29 | 71.12 | 73.13 | 72.87 | 2.04% | 851,041 |
| Jul 30, 2025 | 76.15 | 78.16 | 68.42 | 71.67 | 71.42 | -12.60% | 1,508,171 |
| Jul 29, 2025 | 85.19 | 85.41 | 81.74 | 82.00 | 81.71 | -4.05% | 457,135 |
| Jul 28, 2025 | 86.21 | 87.54 | 83.28 | 85.46 | 85.16 | -0.87% | 385,854 |
| Jul 25, 2025 | 86.33 | 87.68 | 82.83 | 86.21 | 85.91 | 2.45% | 350,405 |
| Jul 24, 2025 | 83.31 | 84.68 | 82.06 | 84.15 | 83.85 | 1.03% | 480,891 |
| Jul 23, 2025 | 82.98 | 83.86 | 81.08 | 83.29 | 83.00 | 1.71% | 335,442 |
| Jul 22, 2025 | 79.03 | 82.40 | 79.03 | 81.89 | 81.60 | 4.48% | 312,298 |
| Jul 21, 2025 | 79.22 | 80.69 | 78.18 | 78.38 | 78.11 | -0.20% | 291,921 |
| Jul 18, 2025 | 81.44 | 81.97 | 77.66 | 78.54 | 78.26 | -1.49% | 403,829 |
| Jul 17, 2025 | 78.13 | 81.03 | 78.13 | 79.73 | 79.45 | 1.28% | 312,992 |