ArcBest Corp (ARCB) Historical Stock Data
69.97 ↓0.44 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCB is up 0.14% a day on average. There have been 13 days where ArcBest Corp closed green and 17 days where ARCB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-13 | 70.52 | 69.97 | ↓$0.55 (-0.78%) | 69.51 | 71.01 | 242.84K |
2025-05-12 | 68.42 | 70.41 | ↑$1.99 (2.91%) | 68.21 | 72.24 | 552.33K |
2025-05-09 | 61.78 | 61.72 | ↓$0.06 (-0.10%) | 60.88 | 63.05 | 396.07K |
2025-05-08 | 59.78 | 62.50 | ↑$2.72 (4.55%) | 58.46 | 63.60 | 0.96M |
2025-05-07 | 58.88 | 58.93 | ↑$0.05 (0.08%) | 58.24 | 59.58 | 265.02K |
2025-05-06 | 59.66 | 58.54 | ↓$1.12 (-1.88%) | 58.52 | 60.38 | 261.18K |
2025-05-05 | 61.09 | 60.96 | ↓$0.13 (-0.21%) | 60.96 | 62.32 | 295.90K |
2025-05-02 | 58.50 | 62.01 | ↑$3.51 (6.00%) | 58.36 | 63.12 | 533.93K |
2025-05-01 | 58.84 | 57.81 | ↓$1.03 (-1.75%) | 57.28 | 58.98 | 531.96K |
2025-04-30 | 56.73 | 58.52 | ↑$1.79 (3.16%) | 55.19 | 58.59 | 791.95K |
2025-04-29 | 59.57 | 56.73 | ↓$2.84 (-4.77%) | 55.52 | 60.37 | 822.64K |
2025-04-28 | 57.81 | 59.10 | ↑$1.29 (2.24%) | 57.81 | 59.97 | 837.57K |
2025-04-25 | 62.01 | 58.42 | ↓$3.59 (-5.79%) | 57.58 | 62.01 | 771.86K |
2025-04-24 | 62.21 | 64.67 | ↑$2.46 (3.95%) | 61.97 | 65.04 | 239.81K |
2025-04-23 | 64.24 | 62.12 | ↓$2.12 (-3.30%) | 61.50 | 66.50 | 274.82K |
2025-04-22 | 60.07 | 61.38 | ↑$1.31 (2.18%) | 59.09 | 61.48 | 285.39K |
2025-04-21 | 59.94 | 59.36 | ↓$0.58 (-0.97%) | 57.39 | 59.94 | 226.44K |
2025-04-17 | 58.95 | 60.99 | ↑$2.04 (3.46%) | 58.91 | 61.22 | 240.63K |
2025-04-16 | 60.36 | 58.61 | ↓$1.75 (-2.90%) | 57.38 | 60.36 | 282.29K |
2025-04-15 | 62.42 | 60.62 | ↓$1.80 (-2.88%) | 60.25 | 63.25 | 165.44K |
2025-04-14 | 63.92 | 62.46 | ↓$1.46 (-2.28%) | 61.10 | 63.92 | 229.67K |
2025-04-11 | 63.26 | 62.32 | ↓$0.94 (-1.49%) | 59.38 | 63.68 | 384.09K |
2025-04-10 | 68.58 | 63.42 | ↓$5.16 (-7.52%) | 61.52 | 68.99 | 708.19K |
2025-04-09 | 59.32 | 71.76 | ↑$12.44 (20.97%) | 58.82 | 72.66 | 1.19M |
2025-04-08 | 64.94 | 59.59 | ↓$5.35 (-8.24%) | 58.71 | 65.00 | 723.41K |
2025-04-07 | 62.12 | 60.80 | ↓$1.32 (-2.12%) | 59.16 | 67.32 | 752.10K |
2025-04-04 | 61.80 | 63.63 | ↑$1.83 (2.96%) | 57.80 | 64.20 | 728.12K |
2025-04-03 | 68.80 | 64.25 | ↓$4.55 (-6.61%) | 63.51 | 68.93 | 528.08K |
2025-04-02 | 69.21 | 72.83 | ↑$3.62 (5.23%) | 69.21 | 73.13 | 324.63K |
2025-04-01 | 70.05 | 70.13 | ↑$0.08 (0.11%) | 69.00 | 70.98 | 275.03K |
Create an account or log in to view more rows.
$ARCB is it Monday yet?
$ARCB time will come
$ARCB now is the time to slap that ask!!!
$ARCB we want higher!!!
$ARCB we back
$ARCB green monday
$ARCB Bears get cremated today
$ARCB Momentum is building...
$ARCB get ready bears and bulls
$ARCB Bull trap