Skip to main content
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
127.76
+1.02 (0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
127.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.99130.89123.78128.05-1.03%457,235
Apr 27, 2026123.25127.57122.12126.74126.743.46%593,622
Apr 24, 2026119.58124.66116.83122.50122.502.18%340,785
Apr 23, 2026119.95122.22119.10119.89119.891.22%212,630
Apr 22, 2026120.28120.53117.46118.45118.45-0.08%135,016
Apr 21, 2026119.04121.03116.84118.54118.54-0.51%221,884
Apr 20, 2026117.28121.17116.84119.15119.150.43%294,978
Apr 17, 2026116.05119.74114.74118.64118.643.92%346,464
Apr 16, 2026109.23114.68108.95114.17114.175.53%533,779
Apr 15, 2026109.61109.98107.14108.19108.19-1.79%374,085
Apr 14, 2026108.67111.36106.91110.16110.161.47%192,020
Apr 13, 2026107.14108.66105.55108.56108.560.07%208,865
Apr 10, 2026108.76109.96107.66108.48108.48-0.68%177,753
Apr 9, 2026107.99110.58107.30109.22109.220.81%205,086
Apr 8, 2026108.21111.10106.96108.34108.344.63%346,833
Apr 7, 2026103.22104.82101.61103.55103.55-0.07%314,726
Apr 6, 202699.26103.8798.92103.62103.623.09%258,206
Apr 2, 202698.23101.8197.10100.51100.510.85%226,374
Apr 1, 202698.94102.0396.5999.6699.661.32%193,529
Mar 31, 202694.5498.4793.9798.3698.365.25%422,979
Mar 30, 202693.1794.7892.5793.4593.451.06%210,631
Mar 27, 202693.2394.0591.9592.4792.47-2.80%223,629
Mar 26, 202694.4796.4393.9095.1395.13-0.67%219,424
Mar 25, 202695.0996.2493.3095.7795.771.24%180,787
Mar 24, 202691.7096.2990.2894.6094.602.79%363,714
Mar 23, 202690.7294.4290.3292.0392.035.08%400,553
Mar 20, 202689.8390.3485.7787.5887.58-1.88%659,765
Mar 19, 202686.3989.3884.2589.2689.262.50%441,029
Mar 18, 202685.5087.8284.9487.0887.081.30%320,980
Mar 17, 202686.2888.2983.9285.9685.962.18%320,786
Mar 16, 202685.8686.2582.7484.1384.13-0.87%436,142
Mar 13, 202687.0587.6583.7584.8784.87-0.60%210,779
Mar 12, 202690.1291.6585.2585.3885.38-7.10%530,455
Mar 11, 202692.9494.8489.2091.9191.91-1.85%220,282
Mar 10, 202694.4095.6592.8393.6493.64-0.53%190,312
Mar 9, 202692.0494.3488.2594.1494.140.92%341,315
Mar 6, 202697.8697.9091.9293.2893.28-6.45%292,762
Mar 5, 2026103.73103.9798.9599.7199.71-5.00%214,103
Mar 4, 2026105.01107.33104.50104.96104.960.38%237,302
Mar 3, 2026103.00105.51101.20104.56104.56-1.87%210,599
Mar 2, 2026101.12107.1499.70106.55106.553.79%394,907
Feb 27, 202699.62102.8897.58102.66102.660.99%632,694
Feb 26, 202697.95102.1297.94101.65101.655.12%291,752
Feb 25, 2026100.24100.2496.0296.7096.70-3.33%253,208
Feb 24, 202699.02101.2599.02100.04100.041.03%223,948
Feb 23, 2026104.93104.9398.7199.0299.02-5.78%319,274
Feb 20, 2026104.77109.00102.76105.09105.09-0.01%312,860
Feb 19, 2026102.59105.42102.59105.10105.102.04%207,513
Feb 18, 2026104.89106.56102.26103.00103.00-1.89%241,245
Feb 17, 2026104.97107.47104.73104.98104.980.56%289,593
Feb 13, 2026101.19106.32100.53104.40104.402.77%266,771
Feb 12, 2026107.97108.5095.84101.59101.59-4.19%648,554
Feb 11, 2026106.34110.01105.87106.03106.03-0.03%212,917
Feb 10, 2026108.69109.31105.58106.06106.06-2.41%308,816
Feb 9, 2026111.15111.53108.08108.68108.56-2.93%464,028
Feb 6, 2026108.06112.92107.44111.96111.842.11%311,863
Feb 5, 2026107.44110.41106.22109.65109.530.09%385,168
Feb 4, 2026104.90109.95104.66109.55109.435.60%535,244
Feb 3, 202699.35104.5099.20103.74103.634.00%915,745
Feb 2, 202688.4299.9288.4099.7599.6410.56%702,869
Jan 30, 202680.2690.6979.6790.2290.125.76%901,388
Jan 29, 202687.0587.5384.6785.3185.22-0.78%754,569
Jan 28, 202688.0288.0285.5485.9885.89-1.06%334,789
Jan 27, 202687.6188.0086.6186.9086.80-1.06%189,719
Jan 26, 202689.5390.4587.3387.8387.73-2.06%214,886
Jan 23, 202692.0892.4589.3089.6889.58-2.52%224,713
Jan 22, 202691.6193.2791.1292.0091.900.56%239,569
Jan 21, 202688.1992.1687.3091.4991.396.03%363,205
Jan 20, 202688.0188.9985.8886.2986.19-4.70%347,275
Jan 16, 202690.3591.2589.5790.5590.45-1.03%526,742
Jan 15, 202690.0091.8488.9791.4991.391.76%342,411
Jan 14, 202686.6390.0786.3689.9189.812.74%363,926
Jan 13, 202687.8688.5786.5587.5187.41-0.33%245,499
Jan 12, 202686.8188.0185.7287.8087.700.26%314,496
Jan 9, 202687.1988.5185.1187.5787.470.96%373,261
Jan 8, 202682.7787.5382.1386.7486.643.81%391,284
Jan 7, 202685.7786.3782.8683.5683.47-3.41%310,255
Jan 6, 202682.9386.6582.6686.5186.415.86%480,207
Jan 5, 202677.0782.6477.0781.7281.635.90%473,348
Jan 2, 202674.2577.3873.7277.1777.084.02%254,203
Dec 31, 202575.3875.5074.0974.1974.11-1.74%198,449
Dec 30, 202576.4177.3175.4075.5075.42-1.81%220,247
Dec 29, 202577.5078.0676.3676.8976.81-0.47%362,603
Dec 26, 202576.4077.3776.1377.2577.160.49%163,147
Dec 24, 202577.2777.8576.4976.8776.79-0.08%109,331
Dec 23, 202577.5077.9576.3376.9376.85-0.98%198,708
Dec 22, 202578.3679.9177.5577.6977.60-0.92%322,437
Dec 19, 202579.5279.9976.8878.4178.32-2.56%682,119
Dec 18, 202579.7483.0379.7480.4780.381.19%836,763
Dec 17, 202578.6981.2378.4379.5279.430.54%1,008,496
Dec 16, 202577.7079.3877.5279.0979.002.46%683,788
Dec 15, 202576.6577.2675.0077.1977.100.81%491,051
Dec 12, 202576.9177.4875.8876.5776.490.10%370,945
Dec 11, 202573.7377.9373.7376.4976.413.90%574,376
Dec 10, 202569.7674.0969.7373.6273.545.43%285,740
Dec 9, 202569.1770.6468.7569.8369.750.63%232,704
Dec 8, 202572.1673.3269.2369.3969.31-2.53%481,391
Dec 5, 202569.5271.8469.4771.1971.112.36%295,154
Dec 4, 202568.7270.2668.7269.5569.471.36%298,021
Dec 3, 202565.1269.8565.1268.6268.545.90%512,600