Skip to main content
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
146.29
-3.73 (-2.49%)
At close: Jun 26, 2026, 4:00 PM EDT
146.50
+0.21 (0.14%)
After-hours: Jun 26, 2026, 7:57 PM EDT

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026150.02150.02143.17146.29146.29-2.49%1,454,638
Jun 25, 2026146.24153.87145.92150.02150.023.33%358,480
Jun 24, 2026143.84146.22141.25145.18145.181.00%439,141
Jun 23, 2026146.46146.46143.54143.74143.74-1.28%331,586
Jun 22, 2026146.31148.02144.13145.60145.600.74%393,984
Jun 18, 2026146.94149.51142.79144.53144.53-0.91%951,741
Jun 17, 2026159.92160.18144.63145.85145.85-8.73%735,357
Jun 16, 2026165.18166.94159.22159.80159.80-2.62%412,888
Jun 15, 2026172.51172.79162.32164.10164.10-5.17%594,141
Jun 12, 2026174.61176.69171.75173.04173.040.21%399,427
Jun 11, 2026168.33174.03166.73172.67172.674.55%364,945
Jun 10, 2026159.99169.64156.03165.16165.16-4.65%789,157
Jun 9, 2026169.69173.59163.41173.22173.224.21%873,125
Jun 8, 2026157.50167.58156.64166.22166.227.18%512,696
Jun 5, 2026150.00155.68149.99155.09155.096.17%490,867
Jun 4, 2026143.00146.31141.97146.08146.082.78%239,034
Jun 3, 2026141.22142.76138.99142.13142.130.20%238,263
Jun 2, 2026140.80142.68138.69141.85141.850.75%223,118
Jun 1, 2026135.08141.05133.97140.80140.803.01%256,651
May 29, 2026132.36138.00129.16136.69136.692.18%342,438
May 28, 2026131.75136.56131.29133.78133.780.31%292,077
May 27, 2026131.48134.29129.50133.37133.373.00%377,732
May 26, 2026125.15130.69124.70129.49129.493.95%176,356
May 22, 2026125.00125.38122.92124.57124.570.13%180,320
May 21, 2026123.03125.30120.82124.41124.41-0.50%227,170
May 20, 2026119.55125.35119.30125.03125.035.33%200,779
May 19, 2026122.65122.65117.73118.70118.70-3.37%190,706
May 18, 2026122.71124.74122.00122.84122.840.11%320,759
May 15, 2026118.45123.18117.56122.71122.713.20%292,320
May 14, 2026112.53118.94109.96118.90118.906.66%744,811
May 13, 2026113.09114.24110.64111.48111.48-1.28%371,088
May 12, 2026118.31118.31111.12112.92112.92-4.56%307,602
May 11, 2026120.96121.90117.80118.31118.31-2.20%241,281
May 8, 2026121.66122.17120.42120.97120.97-0.57%266,011
May 7, 2026123.23124.65121.36121.78121.66-0.03%277,221
May 6, 2026120.12123.95119.99121.82121.703.09%423,354
May 5, 2026117.33120.96117.28118.17118.052.12%448,301
May 4, 2026124.08124.08115.28115.72115.61-8.03%390,838
May 1, 2026128.84129.30125.26125.82125.70-1.37%262,213
Apr 30, 2026126.64127.96123.93127.57127.440.40%322,537
Apr 29, 2026129.20135.10124.09127.06126.93-0.55%493,518
Apr 28, 2026126.99130.89123.78127.76127.630.80%537,110
Apr 27, 2026123.25127.57122.12126.74126.623.46%593,743
Apr 24, 2026119.58124.66116.83122.50122.382.18%340,785
Apr 23, 2026119.95122.22119.10119.89119.771.22%212,630
Apr 22, 2026120.28120.53117.46118.45118.33-0.08%135,016
Apr 21, 2026119.04121.03116.84118.54118.42-0.51%221,884
Apr 20, 2026117.28121.17116.84119.15119.030.43%294,978
Apr 17, 2026116.05119.74114.74118.64118.523.92%346,464
Apr 16, 2026109.23114.68108.95114.17114.065.53%533,779
Apr 15, 2026109.61109.98107.14108.19108.08-1.79%374,085
Apr 14, 2026108.67111.36106.91110.16110.051.47%192,020
Apr 13, 2026107.14108.66105.55108.56108.450.07%208,865
Apr 10, 2026108.76109.96107.66108.48108.37-0.68%177,753
Apr 9, 2026107.99110.58107.30109.22109.110.81%205,086
Apr 8, 2026108.21111.10106.96108.34108.234.63%346,833
Apr 7, 2026103.22104.82101.61103.55103.45-0.07%314,726
Apr 6, 202699.26103.8798.92103.62103.523.09%258,206
Apr 2, 202698.23101.8197.10100.51100.410.85%226,374
Apr 1, 202698.94102.0396.5999.6699.561.32%193,529
Mar 31, 202694.5498.4793.9798.3698.265.25%422,979
Mar 30, 202693.1794.7892.5793.4593.361.06%210,631
Mar 27, 202693.2394.0591.9592.4792.38-2.80%223,629
Mar 26, 202694.4796.4393.9095.1395.04-0.67%219,424
Mar 25, 202695.0996.2493.3095.7795.681.24%180,787
Mar 24, 202691.7096.2990.2894.6094.512.79%363,714
Mar 23, 202690.7294.4290.3292.0391.945.08%400,553
Mar 20, 202689.8390.3485.7787.5887.49-1.88%659,765
Mar 19, 202686.3989.3884.2589.2689.172.50%441,029
Mar 18, 202685.5087.8284.9487.0886.991.30%320,980
Mar 17, 202686.2888.2983.9285.9685.882.18%320,786
Mar 16, 202685.8686.2582.7484.1384.05-0.87%436,142
Mar 13, 202687.0587.6583.7584.8784.79-0.60%210,779
Mar 12, 202690.1291.6585.2585.3885.30-7.10%530,455
Mar 11, 202692.9494.8489.2091.9191.82-1.85%220,282
Mar 10, 202694.4095.6592.8393.6493.55-0.53%190,312
Mar 9, 202692.0494.3488.2594.1494.050.92%341,315
Mar 6, 202697.8697.9091.9293.2893.19-6.45%292,762
Mar 5, 2026103.73103.9798.9599.7199.61-5.00%214,103
Mar 4, 2026105.01107.33104.50104.96104.860.38%237,302
Mar 3, 2026103.00105.51101.20104.56104.46-1.87%210,599
Mar 2, 2026101.12107.1499.70106.55106.453.79%394,907
Feb 27, 202699.62102.8897.58102.66102.560.99%632,694
Feb 26, 202697.95102.1297.94101.65101.555.12%291,752
Feb 25, 2026100.24100.2496.0296.7096.60-3.33%253,208
Feb 24, 202699.02101.2599.02100.0499.941.03%223,948
Feb 23, 2026104.93104.9398.7199.0298.92-5.78%319,274
Feb 20, 2026104.77109.00102.76105.09104.99-0.01%312,860
Feb 19, 2026102.59105.42102.59105.10105.002.04%207,513
Feb 18, 2026104.89106.56102.26103.00102.90-1.89%241,245
Feb 17, 2026104.97107.47104.73104.98104.880.56%289,593
Feb 13, 2026101.19106.32100.53104.40104.302.77%266,771
Feb 12, 2026107.97108.5095.84101.59101.49-4.19%648,554
Feb 11, 2026106.34110.01105.87106.03105.93-0.03%212,917
Feb 10, 2026108.69109.31105.58106.06105.96-2.30%308,816
Feb 9, 2026111.15111.53108.08108.68108.45-2.93%464,028
Feb 6, 2026108.06112.92107.44111.96111.732.11%311,863
Feb 5, 2026107.44110.41106.22109.65109.420.09%385,168
Feb 4, 2026104.90109.95104.66109.55109.325.60%535,244
Feb 3, 202699.35104.5099.20103.74103.524.00%915,745