ArcBest Corp (ARCB) Historical Stock Data
94.13 ↓3.45 (-3.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCB is down -0.71% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 97.46 | 94.13 | ↓$3.33 (-3.42%) | 92.59 | 97.77 | 604.42K |
| 2024-12-19 | 102.49 | 97.58 | ↓$4.91 (-4.79%) | 97.53 | 103.97 | 271.51K |
| 2024-12-18 | 107.16 | 101.62 | ↓$5.54 (-5.17%) | 100.80 | 107.97 | 171.44K |
| 2024-12-17 | 107.38 | 106.03 | ↓$1.35 (-1.26%) | 105.79 | 108.81 | 237.77K |
| 2024-12-16 | 109.36 | 108.47 | ↓$0.89 (-0.81%) | 107.77 | 109.64 | 225.54K |
| 2024-12-13 | 110.81 | 108.57 | ↓$2.24 (-2.02%) | 108.32 | 111.33 | 187.40K |
| 2024-12-12 | 110.99 | 110.93 | ↓$0.06 (-0.05%) | 109.24 | 111.74 | 221.25K |
| 2024-12-11 | 113.25 | 111.39 | ↓$1.86 (-1.64%) | 110.04 | 113.74 | 198.20K |
| 2024-12-10 | 110.69 | 112.09 | ↑$1.40 (1.26%) | 109.27 | 112.64 | 224.85K |
| 2024-12-09 | 107.98 | 110.65 | ↑$2.67 (2.47%) | 107.26 | 111.40 | 232.42K |
| 2024-12-06 | 108.70 | 107.26 | ↓$1.44 (-1.32%) | 106.12 | 109.28 | 201.72K |
| 2024-12-05 | 108.04 | 107.31 | ↓$0.73 (-0.68%) | 106.10 | 108.82 | 234.84K |
| 2024-12-04 | 107.17 | 108.06 | ↑$0.89 (0.83%) | 104.28 | 109.07 | 336.74K |
| 2024-12-03 | 109.87 | 108.83 | ↓$1.04 (-0.95%) | 108.49 | 110.73 | 231.66K |
| 2024-12-02 | 115.27 | 111.21 | ↓$4.06 (-3.52%) | 110.93 | 115.76 | 234.66K |
| 2024-11-29 | 113.94 | 115.28 | ↑$1.34 (1.18%) | 113.54 | 115.70 | 130.48K |
| 2024-11-27 | 113.32 | 113.50 | ↑$0.18 (0.16%) | 111.67 | 114.63 | 171.82K |
| 2024-11-26 | 111.32 | 113.05 | ↑$1.73 (1.55%) | 109.53 | 113.19 | 191.18K |
| 2024-11-25 | 111.27 | 112.58 | ↑$1.31 (1.18%) | 110.69 | 114.99 | 255.23K |
| 2024-11-22 | 109.83 | 109.91 | ↑$0.08 (0.07%) | 109.01 | 111.73 | 204.49K |
| 2024-11-21 | 107.94 | 109.00 | ↑$1.06 (0.98%) | 106.77 | 110.26 | 197.84K |
| 2024-11-20 | 106.73 | 106.76 | ↑$0.03 (0.03%) | 104.77 | 108.18 | 236.66K |
| 2024-11-19 | 106.27 | 107.71 | ↑$1.44 (1.36%) | 105.16 | 108.61 | 187.76K |
| 2024-11-18 | 109.15 | 108.25 | ↓$0.90 (-0.82%) | 107.88 | 110.04 | 188.25K |
| 2024-11-15 | 111.25 | 108.39 | ↓$2.86 (-2.57%) | 106.94 | 111.80 | 281.68K |
| 2024-11-14 | 113.37 | 111.50 | ↓$1.87 (-1.65%) | 110.68 | 114.39 | 186.18K |
| 2024-11-13 | 118.28 | 112.87 | ↓$5.41 (-4.57%) | 112.81 | 118.28 | 308.12K |
| 2024-11-12 | 121.23 | 116.91 | ↓$4.32 (-3.56%) | 116.31 | 121.31 | 200.15K |
| 2024-11-11 | 118.06 | 121.90 | ↑$3.84 (3.25%) | 118.01 | 122.10 | 290.49K |
| 2024-11-08 | 112.75 | 116.43 | ↑$3.68 (3.26%) | 112.31 | 118.17 | 329.41K |
Create an account or log in to view more rows.
$ARCB we back
$ARCB green monday
$ARCB Bears get cremated today
$ARCB Momentum is building...
$ARCB get ready bears and bulls
$ARCB Bull trap
$ARCB Guys when can we expect that 30% drop?
$ARCB bag holders for life club
$ARCB Bears go home!
$ARCB we back boys