NASDAQ : ARCB
ArcBest Corporation — Price history
Industrials · Trucking · United States
Last price 125.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ArcBest Corporation (ARCB) closed at 132.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 128.14 | 132.58 | 126.51 | 132.41 | 116,518 | +5.56% |
| 2026-10-30 | 126.45 | 126.45 | 123.563 | 125.44 | 186,244 | -0.77% |
| 2026-10-29 | 128.23 | 129.24 | 123.52 | 126.41 | 233,802 | +0.48% |
| 2026-10-28 | 129.72 | 129.72 | 123.03 | 125.81 | 398,403 | -3.48% |
| 2026-10-27 | 128.14 | 130.64 | 126.03 | 130.34 | 199,070 | +3.16% |
| 2026-10-26 | 128.92 | 130.37 | 125.73 | 126.35 | 201,248 | -0.52% |
| 2026-10-23 | 128.51 | 129.9 | 124.065 | 127.01 | 255,884 | -2.52% |
| 2026-10-22 | 130.8 | 133.81 | 129.74 | 130.3 | 271,054 | -0.39% |
| 2026-10-21 | 130.84 | 132.095 | 128.46 | 130.81 | 158,021 | +0.63% |
| 2026-10-20 | 128 | 131.71 | 128 | 129.99 | 98,614 | +1.41% |
| 2026-10-19 | 129.98 | 131.45 | 127.61 | 128.18 | 115,578 | -1.38% |
| 2026-10-16 | 132.92 | 134.12 | 128.5 | 129.98 | 239,227 | -2.32% |
| 2026-10-15 | 131.23 | 134.79 | 130.81 | 133.07 | 204,498 | +1.40% |
| 2026-10-14 | 128.63 | 132.55 | 128.63 | 131.23 | 221,640 | +0.67% |
| 2026-10-13 | 130.69 | 130.8 | 126.84 | 130.36 | 137,388 | +0.53% |
| 2026-10-12 | 129.17 | 131.22 | 128.09 | 129.67 | 156,400 | +0.24% |
| 2026-10-09 | 129.71 | 131.08 | 128.74 | 129.36 | 269,978 | -0.46% |
| 2026-10-08 | 127.61 | 130.43 | 126.91 | 129.96 | 260,442 | +2.44% |
| 2026-10-07 | 126.3 | 127.25 | 125.92 | 126.87 | 121,720 | -1.07% |
| 2026-10-06 | 131.9 | 131.9 | 127.57 | 128.24 | 193,218 | -2.21% |
| 2026-10-05 | 132.61 | 133.045 | 128.785 | 131.14 | 227,347 | -1.11% |
| 2026-10-02 | 132.42 | 136.63 | 131.89 | 132.61 | 331,611 | +2.31% |
| 2026-10-01 | 126.56 | 130.4 | 126.56 | 129.61 | 150,486 | +1.70% |
| 2026-09-30 | 129.67 | 129.67 | 126.57 | 127.44 | 193,262 | -1.11% |
| 2026-09-29 | 126.76 | 129.03 | 125.5 | 128.87 | 189,270 | +1.42% |
| 2026-09-28 | 124.06 | 127.4 | 124.06 | 127.07 | 135,088 | +1.53% |
| 2026-09-25 | 127.59 | 129.055 | 124.675 | 125.16 | 200,452 | -1.72% |
| 2026-09-24 | 131.28 | 132.82 | 127.215 | 127.35 | 204,337 | -2.85% |
| 2026-09-23 | 131.67 | 133.16 | 128.57 | 131.08 | 149,189 | -0.48% |
| 2026-09-22 | 132.09 | 134.865 | 130.52 | 131.71 | 244,104 | +1.51% |
| 2026-09-21 | 129.35 | 130.35 | 125.925 | 129.75 | 281,994 | +0.79% |
| 2026-09-18 | 128.39 | 129.71 | 125.6 | 128.73 | 594,657 | -0.17% |
| 2026-09-17 | 132.09 | 133.01 | 128.765 | 128.95 | 326,512 | -0.78% |
| 2026-09-16 | 133.01 | 133.03 | 128.46 | 129.97 | 362,501 | -3.58% |
| 2026-09-15 | 136.2 | 137.283 | 134.19 | 134.8 | 223,151 | -0.66% |
| 2026-09-14 | 132.64 | 136.42 | 130.87 | 135.69 | 192,020 | +0.62% |
| 2026-09-11 | 136.89 | 138.335 | 132.23 | 134.86 | 208,161 | -0.08% |
| 2026-09-10 | 135.94 | 137.51 | 134.61 | 134.97 | 202,538 | -0.90% |
| 2026-09-09 | 138.1 | 139.445 | 134.82 | 136.2 | 234,224 | -1.37% |
| 2026-09-08 | 138.81 | 141.99 | 136.81 | 138.095 | 184,240 | -2.14% |
| 2026-09-04 | 136.01 | 141.44 | 136.01 | 141.12 | 193,169 | +2.75% |
| 2026-09-03 | 134.84 | 137.57 | 130.92 | 137.34 | 180,129 | +2.55% |
| 2026-09-02 | 133.29 | 136.627 | 132 | 133.93 | 206,191 | +0.91% |
| 2026-09-01 | 135.48 | 137.705 | 130.795 | 132.72 | 240,331 | -3.81% |
| 2026-08-31 | 136.43 | 138.9 | 133.5 | 137.97 | 312,827 | +1.05% |
| 2026-08-28 | 139.36 | 142.67 | 136.27 | 136.54 | 184,309 | -1.85% |
| 2026-08-27 | 137.77 | 139.92 | 136.31 | 139.12 | 131,960 | +0.02% |
| 2026-08-26 | 135.71 | 140.215 | 133.5 | 139.09 | 229,601 | +2.60% |
| 2026-08-25 | 135.9 | 138.31 | 132.934 | 135.56 | 185,071 | +0.83% |
| 2026-08-24 | 141.54 | 141.56 | 131.18 | 134.45 | 366,356 | -4.20% |
| 2026-08-21 | 138.07 | 140.785 | 136.6 | 140.34 | 321,709 | +3.27% |
| 2026-08-20 | 135.49 | 138.08 | 134.38 | 135.89 | 370,067 | -1.34% |
| 2026-08-19 | 140.52 | 142.48 | 136.88 | 137.74 | 234,128 | -0.77% |
| 2026-08-18 | 144.97 | 145.45 | 138.43 | 138.81 | 181,238 | -4.84% |
| 2026-08-17 | 142.88 | 146.47 | 142.88 | 145.87 | 166,451 | +2.09% |
| 2026-08-14 | 147.01 | 147.67 | 142.21 | 142.88 | 356,457 | -2.63% |
| 2026-08-13 | 141.29 | 148.59 | 140.51 | 146.74 | 434,088 | +4.34% |
| 2026-08-12 | 136.04 | 142.375 | 134.705 | 140.63 | 403,931 | +3.59% |
| 2026-08-11 | 137.78 | 142.605 | 134.14 | 135.76 | 236,831 | -1.22% |
| 2026-08-10 | 139.38 | 142.66 | 136.455 | 137.43 | 260,637 | -0.24% |
| 2026-08-07 | 135.34 | 139.135 | 134.75 | 137.76 | 247,776 | +1.95% |
| 2026-08-06 | 140.47 | 142.545 | 135 | 135.25 | 294,077 | -4.53% |
| 2026-08-05 | 142.47 | 145.875 | 141.46 | 141.67 | 330,486 | -1.83% |
| 2026-08-04 | 139.84 | 145.42 | 139.13 | 144.31 | 396,703 | +4.90% |
| 2026-08-03 | 144.27 | 144.8 | 136.845 | 137.57 | 478,041 | -4.70% |
| 2026-07-31 | 142.29 | 146.55 | 139.88 | 144.35 | 589,974 | +1.61% |
| 2026-07-30 | 142.85 | 149.235 | 136.984 | 142.065 | 861,212 | +0.41% |
| 2026-07-29 | 149.55 | 149.55 | 135.98 | 141.49 | 659,461 | -5.35% |
| 2026-07-28 | 149.07 | 152.22 | 144.635 | 149.48 | 551,981 | +0.41% |
| 2026-07-27 | 154.06 | 154.06 | 144.76 | 148.87 | 356,881 | -3.52% |
| 2026-07-24 | 156.75 | 157.155 | 150.304 | 154.3 | 296,864 | -1.71% |
| 2026-07-23 | 160.02 | 160.02 | 154.28 | 156.99 | 254,286 | -1.50% |
| 2026-07-22 | 159.47 | 161.225 | 157.32 | 159.38 | 252,739 | -0.94% |
| 2026-07-21 | 160.48 | 161.835 | 156.65 | 160.89 | 201,445 | +1.70% |
| 2026-07-20 | 159.81 | 160.79 | 156.905 | 158.2 | 309,191 | -1.01% |
| 2026-07-17 | 155.28 | 160.72 | 154.92 | 159.81 | 441,738 | +1.40% |
| 2026-07-16 | 149.25 | 158.56 | 149.25 | 157.61 | 356,038 | +6.88% |
| 2026-07-15 | 154.41 | 154.41 | 146.945 | 147.47 | 323,248 | -2.71% |
| 2026-07-14 | 151.73 | 152.705 | 148.785 | 151.58 | 288,168 | +1.39% |
| 2026-07-13 | 147.81 | 151.49 | 147.225 | 149.5 | 340,707 | +1.61% |
| 2026-07-10 | 152 | 152 | 145.595 | 147.13 | 402,853 | -2.47% |
| 2026-07-09 | 148.03 | 151.565 | 146.885 | 150.85 | 239,047 | +3.41% |
| 2026-07-08 | 144.36 | 148.63 | 142.13 | 145.87 | 314,014 | +0.50% |
| 2026-07-07 | 144.44 | 146.195 | 140.75 | 145.15 | 352,200 | +1.95% |
| 2026-07-06 | 141.48 | 145.97 | 140.635 | 142.37 | 307,094 | +1.93% |
| 2026-07-02 | 139.45 | 143.21 | 137.39 | 139.67 | 432,071 | -0.11% |
| 2026-07-01 | 143.54 | 144.285 | 139.62 | 139.82 | 336,439 | -2.59% |
| 2026-06-30 | 147.46 | 147.46 | 139.68 | 143.54 | 365,154 | -1.56% |
| 2026-06-29 | 144.34 | 146.95 | 144.14 | 145.81 | 365,713 | -0.33% |
| 2026-06-26 | 150.02 | 150.02 | 143.17 | 146.29 | 1,477,177 | -2.49% |
| 2026-06-25 | 146.24 | 153.865 | 145.92 | 150.02 | 358,481 | +3.33% |
| 2026-06-24 | 143.84 | 146.22 | 141.25 | 145.18 | 439,176 | +1.00% |
| 2026-06-23 | 146.46 | 146.46 | 143.54 | 143.74 | 331,588 | -1.28% |
| 2026-06-22 | 146.31 | 148.02 | 144.125 | 145.6 | 394,045 | +0.74% |
| 2026-06-18 | 146.94 | 149.508 | 142.79 | 144.53 | 951,876 | -0.91% |
| 2026-06-17 | 159.92 | 160.175 | 144.63 | 145.85 | 740,376 | -8.73% |
| 2026-06-16 | 165.18 | 166.94 | 159.22 | 159.8 | 413,082 | -2.62% |
| 2026-06-15 | 172.51 | 172.79 | 162.32 | 164.1 | 594,195 | -5.17% |
| 2026-06-12 | 174.61 | 176.686 | 171.75 | 173.04 | 399,458 | +0.21% |
| 2026-06-11 | 168.33 | 174.03 | 166.73 | 172.67 | 365,016 | +4.55% |
| 2026-06-10 | 159.99 | 169.64 | 156.03 | 165.16 | 789,228 | -4.65% |
| 2026-06-09 | 169.69 | 173.585 | 163.41 | 173.22 | 873,311 | +4.21% |
| 2026-06-08 | 157.5 | 167.58 | 156.64 | 166.22 | 512,827 | +7.18% |
| 2026-06-05 | 150 | 155.68 | 149.985 | 155.09 | 491,675 | +6.17% |
| 2026-06-04 | 143 | 146.31 | 141.97 | 146.08 | 242,031 | +2.78% |
| 2026-06-03 | 141.22 | 142.76 | 138.99 | 142.13 | 238,269 | +0.20% |
| 2026-06-02 | 140.8 | 142.675 | 138.69 | 141.85 | 223,118 | +0.75% |
| 2026-06-01 | 135.08 | 141.05 | 133.965 | 140.8 | 256,651 | +3.01% |
| 2026-05-29 | 132.36 | 138 | 129.162 | 136.69 | 342,438 | +2.18% |
| 2026-05-28 | 131.75 | 136.555 | 131.285 | 133.78 | 292,077 | +0.31% |
| 2026-05-27 | 131.48 | 134.285 | 129.495 | 133.37 | 377,732 | +3.00% |
| 2026-05-26 | 125.15 | 130.685 | 124.7 | 129.49 | 176,356 | +3.95% |
| 2026-05-22 | 125 | 125.38 | 122.915 | 124.57 | 180,320 | +0.13% |
| 2026-05-21 | 123.03 | 125.3 | 120.82 | 124.41 | 227,170 | -0.50% |
| 2026-05-20 | 119.55 | 125.35 | 119.298 | 125.03 | 200,779 | +5.33% |
| 2026-05-19 | 122.65 | 122.65 | 117.725 | 118.7 | 190,706 | -3.37% |
| 2026-05-18 | 122.71 | 124.74 | 122 | 122.84 | 320,759 | +0.11% |
| 2026-05-15 | 118.45 | 123.175 | 117.555 | 122.71 | 292,320 | +3.20% |
| 2026-05-14 | 112.53 | 118.94 | 109.96 | 118.9 | 744,811 | +6.66% |
| 2026-05-13 | 113.09 | 114.24 | 110.64 | 111.48 | 371,088 | -1.28% |