ArcBest Corporation - Common Stock (ARCB)

132.61
-5.36 (-3.89%)
NASDAQ· Last Trade: Sep 1st, 12:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ArcBest Corporation - Common Stock (ARCB)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026136.43138.90133.50137.97312,828137.97
8/28/2026139.36142.67136.27136.54184,309136.54
8/27/2026137.77139.92136.31139.12131,959139.12
8/26/2026135.71140.22133.50139.09229,601139.09
8/25/2026135.90138.31132.93135.56185,070135.56
8/24/2026141.54141.56131.18134.45366,356134.45
8/21/2026138.07140.78136.60140.34321,710140.34
8/20/2026135.49138.08134.38135.89370,067135.89
8/19/2026140.52142.48136.88137.74234,128137.74
8/18/2026144.97145.45138.43138.81181,237138.81
8/17/2026142.88146.47142.88145.87166,451145.87
8/14/2026147.01147.67142.21142.88356,458142.88
8/13/2026141.29148.59140.51146.74434,088146.74
8/12/2026136.04142.38134.71140.63403,931140.63
8/11/2026137.78142.60134.14135.76236,830135.76
8/10/2026139.38142.66136.46137.43260,636137.43
8/07/2026135.34139.13134.75137.76247,777137.76
8/06/2026140.47142.54135.00135.25294,076135.13
8/05/2026142.47145.88141.46141.67330,486141.54
8/04/2026140.66145.42139.13144.31396,702144.18
8/03/2026144.27144.80136.84137.57478,040137.45
7/31/2026142.29146.55139.88144.35589,974144.22
7/30/2026142.85149.24136.98142.06861,212141.94
7/29/2026149.55149.55135.98141.49659,461141.36
7/28/2026149.07152.22144.63149.48551,980149.35
7/27/2026154.06154.06144.76148.87356,880148.74
7/24/2026156.75157.16150.30154.30296,865154.16
7/23/2026160.02160.02154.28156.99254,285156.85
7/22/2026159.47161.22157.32159.38252,732159.24
7/21/2026160.48161.84156.65160.89201,429160.75
7/20/2026159.81160.79156.91158.20309,191158.06
7/17/2026155.28160.72154.92159.81441,739159.67
7/16/2026149.25158.56149.25157.61356,039157.47
7/15/2026154.41154.41146.94147.47323,248147.34
7/14/2026151.73152.71148.78151.58288,169151.45
7/13/2026147.81151.49147.22149.50340,706149.37
7/10/2026152.00152.00145.59147.13402,854147.00
7/09/2026148.03151.56146.88150.85239,022150.72
7/08/2026144.36148.63142.13145.87314,013145.74
7/07/2026144.43146.19140.75145.15352,201145.02
7/06/2026141.48145.97140.63142.37307,096142.24
7/02/2026139.45143.21137.39139.67432,073139.55
7/01/2026143.54144.28139.62139.82336,440139.70
6/30/2026147.46147.46139.68143.54365,156143.41
6/29/2026144.34146.95144.14145.81365,776145.68
6/26/2026149.71149.92143.17146.291,477,178146.16
6/25/2026146.24153.87145.92150.02358,480149.89
6/24/2026143.84146.22141.25145.18439,178145.05
6/23/2026146.46146.46143.54143.74331,589143.61
6/22/2026146.31148.02144.13145.60394,046145.47
6/18/2026146.94149.51142.79144.53951,876144.40
6/17/2026159.92160.18144.63145.85740,321145.72
6/16/2026165.18166.94159.22159.80413,002159.66
6/15/2026172.51172.79162.32164.10594,196163.95
6/12/2026174.61176.69171.75173.04399,458172.89
6/11/2026168.33174.03166.73172.67365,016172.52
6/10/2026159.99169.64156.03165.16789,220165.01
6/09/2026169.69173.59163.41173.22873,285173.07
6/08/2026157.50167.58156.64166.22512,712166.07
6/05/2026150.00155.68149.99155.09491,675154.95
6/04/2026143.00146.31141.97146.08240,969145.95
6/03/2026141.22142.76138.99142.13238,270142.00
6/02/2026140.80142.68138.69141.85223,119141.72
6/01/2026135.08141.05133.97140.80256,651140.68