ArcBest Corporation - Common Stock (ARCB)
102.66
+1.01 (0.99%)
NASDAQ · Last Trade: Mar 1st, 4:31 AM EST
Historical Prices For ArcBest Corporation - Common Stock (ARCB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 99.63 | 102.88 | 97.58 | 102.66 | 632,694 | 102.66 |
| 2/26/2026 | 97.95 | 102.12 | 97.94 | 101.65 | 291,752 | 101.65 |
| 2/25/2026 | 100.24 | 100.24 | 96.02 | 96.70 | 253,208 | 96.70 |
| 2/24/2026 | 99.02 | 101.25 | 99.02 | 100.03 | 223,933 | 100.03 |
| 2/23/2026 | 104.93 | 104.93 | 98.71 | 99.02 | 319,274 | 99.02 |
| 2/20/2026 | 104.77 | 109.00 | 102.76 | 105.09 | 312,860 | 105.09 |
| 2/19/2026 | 102.59 | 105.42 | 102.59 | 105.10 | 207,488 | 105.10 |
| 2/18/2026 | 104.89 | 106.56 | 102.26 | 103.00 | 241,245 | 103.00 |
| 2/17/2026 | 104.97 | 107.47 | 104.73 | 104.98 | 289,593 | 104.98 |
| 2/13/2026 | 101.19 | 106.32 | 100.53 | 104.40 | 266,771 | 104.40 |
| 2/12/2026 | 107.97 | 108.50 | 95.84 | 101.59 | 648,554 | 101.59 |
| 2/11/2026 | 106.34 | 110.00 | 105.87 | 106.03 | 212,917 | 106.03 |
| 2/10/2026 | 108.69 | 109.31 | 105.58 | 106.06 | 308,816 | 106.06 |
| 2/09/2026 | 111.15 | 111.53 | 108.08 | 108.68 | 464,028 | 108.56 |
| 2/06/2026 | 108.06 | 112.92 | 107.44 | 111.96 | 311,863 | 111.84 |
| 2/05/2026 | 107.44 | 110.41 | 106.22 | 109.65 | 385,168 | 109.53 |
| 2/04/2026 | 104.90 | 109.95 | 104.66 | 109.55 | 535,239 | 109.43 |
| 2/03/2026 | 99.35 | 104.50 | 99.20 | 103.74 | 915,745 | 103.63 |
| 2/02/2026 | 88.42 | 99.92 | 88.40 | 99.75 | 702,854 | 99.64 |
| 1/30/2026 | 80.26 | 90.69 | 79.67 | 90.22 | 901,388 | 90.12 |
| 1/29/2026 | 87.05 | 87.53 | 84.67 | 85.31 | 754,569 | 85.22 |
| 1/28/2026 | 88.02 | 88.02 | 85.54 | 85.98 | 334,788 | 85.89 |
| 1/27/2026 | 87.61 | 88.00 | 86.61 | 86.90 | 189,719 | 86.80 |
| 1/26/2026 | 89.53 | 90.45 | 87.33 | 87.83 | 214,886 | 87.73 |
| 1/23/2026 | 92.08 | 92.45 | 89.30 | 89.68 | 224,713 | 89.58 |
| 1/22/2026 | 91.61 | 93.27 | 91.12 | 92.00 | 239,569 | 91.90 |
| 1/21/2026 | 88.19 | 92.16 | 87.30 | 91.49 | 363,205 | 91.39 |
| 1/20/2026 | 88.01 | 88.98 | 85.88 | 86.29 | 347,275 | 86.19 |
| 1/16/2026 | 90.35 | 91.25 | 89.56 | 90.55 | 526,742 | 90.45 |
| 1/15/2026 | 90.00 | 91.84 | 88.97 | 91.49 | 342,411 | 91.39 |
| 1/14/2026 | 86.63 | 90.07 | 86.36 | 89.91 | 363,916 | 89.81 |
| 1/13/2026 | 87.86 | 88.57 | 86.55 | 87.51 | 245,499 | 87.41 |
| 1/12/2026 | 86.81 | 88.00 | 85.72 | 87.80 | 314,496 | 87.70 |
| 1/09/2026 | 87.19 | 88.51 | 85.11 | 87.57 | 373,261 | 87.47 |
| 1/08/2026 | 82.77 | 87.53 | 82.13 | 86.74 | 391,184 | 86.64 |
| 1/07/2026 | 85.77 | 86.37 | 82.86 | 83.56 | 310,255 | 83.47 |
| 1/06/2026 | 82.93 | 86.65 | 82.66 | 86.51 | 480,206 | 86.41 |
| 1/05/2026 | 77.07 | 82.64 | 77.07 | 81.72 | 473,348 | 81.63 |
| 1/02/2026 | 74.25 | 77.38 | 73.72 | 77.17 | 254,203 | 77.08 |
| 12/31/2025 | 75.38 | 75.50 | 74.09 | 74.19 | 198,449 | 74.11 |
| 12/30/2025 | 76.41 | 77.31 | 75.40 | 75.50 | 220,247 | 75.42 |
| 12/29/2025 | 77.50 | 78.06 | 76.36 | 76.89 | 362,603 | 76.81 |
| 12/26/2025 | 76.40 | 77.37 | 76.13 | 77.25 | 163,147 | 77.16 |
| 12/24/2025 | 77.27 | 77.85 | 76.49 | 76.87 | 109,331 | 76.79 |
| 12/23/2025 | 77.50 | 77.94 | 76.33 | 76.93 | 198,708 | 76.85 |
| 12/22/2025 | 78.36 | 79.91 | 77.55 | 77.69 | 322,437 | 77.60 |
| 12/19/2025 | 79.52 | 79.99 | 76.88 | 78.41 | 682,119 | 78.32 |
| 12/18/2025 | 79.74 | 83.03 | 79.74 | 80.47 | 836,563 | 80.38 |
| 12/17/2025 | 78.69 | 81.23 | 78.43 | 79.52 | 1,008,484 | 79.43 |
| 12/16/2025 | 77.70 | 79.38 | 77.52 | 79.09 | 683,589 | 79.00 |
| 12/15/2025 | 76.65 | 77.26 | 75.00 | 77.19 | 491,026 | 77.10 |
| 12/12/2025 | 76.91 | 77.48 | 75.88 | 76.57 | 370,945 | 76.49 |
| 12/11/2025 | 73.73 | 77.93 | 73.73 | 76.49 | 574,375 | 76.41 |
| 12/10/2025 | 69.76 | 74.09 | 69.73 | 73.62 | 285,740 | 73.54 |
| 12/09/2025 | 69.17 | 70.64 | 68.75 | 69.83 | 232,704 | 69.75 |
| 12/08/2025 | 72.16 | 73.32 | 69.23 | 69.39 | 481,391 | 69.31 |
| 12/05/2025 | 69.52 | 71.84 | 69.47 | 71.19 | 295,154 | 71.11 |
| 12/04/2025 | 68.72 | 70.26 | 68.72 | 69.55 | 298,021 | 69.47 |
| 12/03/2025 | 65.12 | 69.85 | 65.12 | 68.62 | 512,600 | 68.54 |
| 12/02/2025 | 65.43 | 65.61 | 61.56 | 64.80 | 542,260 | 64.73 |
| 12/01/2025 | 63.56 | 66.99 | 63.45 | 65.57 | 392,814 | 65.50 |