Skip to main content
ArcBest Corporation (ARCB)
NASDAQ: ARCB · Real-Time Price · USD
75.32
+3.06 (4.23%)
At close: Aug 13, 2025, 4:00 PM
75.38
+0.06 (0.08%)
After-hours: Aug 13, 2025, 4:10 PM EDT

ArcBest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202572.3475.5071.8975.3875.384.32%231,143
Aug 12, 202570.0773.1969.9272.2672.265.14%311,769
Aug 11, 202571.3971.6567.9068.7368.73-3.07%321,348
Aug 8, 202571.5471.9570.8070.9170.91-1.03%191,952
Aug 7, 202574.9975.9171.5271.6571.53-3.31%226,057
Aug 6, 202574.8975.3073.9474.1073.98-0.87%336,180
Aug 5, 202573.6675.0171.8374.7574.621.96%321,272
Aug 4, 202571.0673.7970.0073.3173.194.55%337,064
Aug 1, 202571.7371.7569.6770.1270.00-4.12%495,553
Jul 31, 202572.4173.2971.1273.1373.012.04%851,041
Jul 30, 202576.1578.1668.4271.6771.55-12.60%1,508,171
Jul 29, 202585.1985.4181.7482.0081.86-4.05%457,135
Jul 28, 202586.2187.5483.2885.4685.32-0.87%385,854
Jul 25, 202586.3387.6882.8386.2186.062.45%350,405
Jul 24, 202583.3184.6882.0684.1584.011.03%480,891
Jul 23, 202582.9883.8681.0883.2983.151.71%335,442
Jul 22, 202579.0382.4079.0381.8981.754.48%312,298
Jul 21, 202579.2280.6978.1878.3878.25-0.20%291,921
Jul 18, 202581.4481.9777.6678.5478.41-1.49%403,829
Jul 17, 202578.1381.0378.1379.7379.601.28%312,992
Jul 16, 202580.0780.7877.3678.7278.59-0.66%304,310
Jul 15, 202582.4783.1279.2279.2479.11-2.75%263,775
Jul 14, 202581.2582.7580.0581.4881.34-0.91%279,144
Jul 11, 202583.0783.1681.0282.2382.09-2.59%347,815
Jul 10, 202583.3686.8183.3684.4284.281.78%352,956
Jul 9, 202582.5083.4380.4182.9482.80-0.02%354,057
Jul 8, 202581.1484.9480.2782.9682.824.69%554,541
Jul 7, 202582.5383.2079.2179.2479.11-4.56%435,782
Jul 3, 202584.3485.0282.4683.0382.89-1.55%202,189
Jul 2, 202582.0484.8381.0484.3484.202.97%374,083
Jul 1, 202576.9484.9176.2481.9181.776.36%619,842
Jun 30, 202575.5377.8975.2277.0176.881.93%710,257
Jun 27, 202574.5776.4974.0575.5575.421.29%1,119,479
Jun 26, 202573.8376.1273.8374.5974.460.69%420,729
Jun 25, 202573.7574.5672.1474.0873.96-0.13%436,848
Jun 24, 202571.9874.6371.8774.1874.064.39%544,591
Jun 23, 202568.2371.1567.8371.0670.943.31%249,169
Jun 20, 202569.2169.7767.9768.7868.660.84%477,658
Jun 18, 202568.0369.0767.3968.2168.100.43%265,378
Jun 17, 202568.3769.8367.8167.9267.81-1.93%245,055
Jun 16, 202568.3169.7167.1869.2669.141.70%217,654
Jun 13, 202568.0269.4867.4468.1067.99-2.70%209,600
Jun 12, 202568.5070.0567.2769.9969.870.57%245,539
Jun 11, 202571.9571.9569.2669.5969.47-1.85%395,303
Jun 10, 202568.7771.6268.1570.9070.785.40%412,095
Jun 9, 202565.7068.4964.7467.2767.165.60%520,660
Jun 6, 202564.9365.9863.0863.7063.590.68%163,144
Jun 5, 202563.4564.2961.8363.2763.16-0.72%393,623
Jun 4, 202564.3164.6163.1363.7363.62-0.92%261,906
Jun 3, 202562.3964.6761.6464.3264.213.09%225,734