Advertisement
U.S. markets closed

ArcBest Corporation (ARCB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
142.50+5.33 (+3.89%)
At close: 04:00PM EDT
142.50 0.00 (0.00%)
After hours: 04:51PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024137.99143.22136.92142.50142.50508,300
Mar 27, 2024136.97137.76135.16137.17137.17261,600
Mar 26, 2024136.83138.87135.12136.19136.19157,900
Mar 25, 2024137.52138.98134.43135.85135.85203,200
Mar 22, 2024139.05139.21134.66137.04137.04236,300
Mar 21, 2024133.60139.41133.00138.16138.16430,700
Mar 20, 2024125.81133.77125.81131.82131.82748,200
Mar 19, 2024125.30128.12124.78126.61126.61205,300
Mar 18, 2024129.27129.41125.01125.23125.23236,400
Mar 15, 2024128.68132.11126.53128.55128.55537,900
Mar 14, 2024133.47133.88127.28129.19129.19409,200
Mar 13, 2024134.00135.66131.99134.03134.03368,800
Mar 12, 2024135.16137.79133.86134.55134.55316,200
Mar 11, 2024137.00137.00132.65135.97135.97372,200
Mar 08, 2024147.85149.89136.49136.72136.72387,500
Mar 07, 2024141.50148.74140.81146.23146.23604,500
Mar 06, 2024141.08142.78137.73137.99137.99247,600
Mar 05, 2024141.70142.77139.70140.63140.63207,800
Mar 04, 2024142.79143.71141.01143.14143.14212,900
Mar 01, 2024142.97143.81141.05142.15142.15243,100
Feb 29, 2024141.05144.84140.73142.86142.86432,000
Feb 28, 2024140.39142.10139.76139.80139.80214,600
Feb 27, 2024140.34143.33139.17142.38142.38228,000
Feb 26, 2024140.12140.92138.70139.12139.12259,700
Feb 23, 2024139.40140.84138.14140.42140.42176,200
Feb 22, 2024139.22140.76138.54138.80138.80281,800
Feb 21, 2024140.36141.24136.86138.86138.86421,200
Feb 20, 2024139.63140.79136.18140.07140.07320,500
Feb 16, 2024142.91143.82140.84142.06142.06224,300
Feb 15, 2024142.37143.75139.53143.56143.56235,600
Feb 15, 20240.12 Dividend
Feb 14, 2024141.09142.73139.48141.72141.60270,300
Feb 13, 2024139.16143.74137.97139.34139.22394,800
Feb 12, 2024143.81145.10142.01144.43144.31263,600
Feb 09, 2024141.02145.06139.29143.81143.69439,400
Feb 08, 2024140.26140.73136.30139.81139.69352,200
Feb 07, 2024143.85146.24139.63140.31140.19433,500
Feb 06, 2024130.00144.00129.04138.58138.46715,800
Feb 05, 2024129.25132.40126.38128.07127.96456,700
Feb 02, 2024120.21128.80117.42128.35128.24420,800
Feb 01, 2024119.35121.21115.25120.98120.88264,900
Jan 31, 2024122.40123.64118.59119.13119.03239,800
Jan 30, 2024122.17123.01119.85122.40122.30166,900
Jan 29, 2024121.86123.63120.05123.31123.21130,800
Jan 26, 2024121.23121.23119.19121.05120.95157,400
Jan 25, 2024120.70121.37119.17120.21120.11158,100
Jan 24, 2024122.14122.14118.95119.10119.00158,500
Jan 23, 2024123.90124.79120.32120.66120.56226,700
Jan 22, 2024119.77123.49119.77123.36123.26177,700
Jan 19, 2024117.15119.24115.04118.39118.29128,000
Jan 18, 2024116.52117.01115.21116.13116.03109,800
Jan 17, 2024114.51115.61113.10115.37115.27107,200
Jan 16, 2024116.59117.38115.49116.13116.03196,900
Jan 12, 2024118.38119.53116.33117.95117.85155,100
Jan 11, 2024118.73119.18116.07117.87117.77176,700
Jan 10, 2024118.05118.69115.91118.69118.59157,900
Jan 09, 2024116.73118.62114.66117.62117.52183,000
Jan 08, 2024115.60118.65115.28118.64118.54146,200
Jan 05, 2024115.97117.40115.05115.56115.46184,100
Jan 04, 2024116.86118.50116.46116.53116.43276,900
Jan 03, 2024120.07120.07116.02116.42116.32302,900
Jan 02, 2024119.62121.69119.32121.06120.96407,400
Dec 29, 2023122.17122.72119.50120.21120.11168,600
Dec 28, 2023122.37122.73120.88122.00121.90128,200
Dec 27, 2023122.52123.90121.89122.45122.35318,100
Dec 26, 2023119.49122.89119.32122.15122.05256,200
Dec 22, 2023119.88121.34118.96119.18119.08176,000
Dec 21, 2023118.47119.75117.33118.92118.82206,100
Dec 20, 2023115.31119.83114.15117.30117.20323,500
Dec 19, 2023114.72116.99113.91116.34116.24299,900
Dec 18, 2023115.00115.49113.58114.32114.22217,800
Dec 15, 2023113.88116.51111.48114.17114.071,232,500
Dec 14, 2023110.46114.02110.46113.11113.01360,700
Dec 13, 2023108.58110.07105.68109.74109.65281,300
Dec 12, 2023108.29110.11107.41108.95108.86283,900
Dec 11, 2023107.14109.69106.36108.64108.55250,700
Dec 08, 2023107.36110.68106.90107.76107.67264,600
Dec 07, 2023107.89108.74105.37107.66107.57559,400
Dec 06, 2023113.23113.23107.41107.88107.79570,800
Dec 05, 2023122.50122.50111.01112.96112.86806,700
Dec 04, 2023123.70125.48122.45124.73124.62322,200
Dec 01, 2023118.25124.92117.86124.72124.61371,400
Nov 30, 2023117.42119.23114.13119.19119.09284,000
Nov 29, 2023119.90121.19116.66117.46117.36303,600
Nov 28, 2023121.10122.25117.90119.26119.16264,900
Nov 27, 2023120.88121.59119.26121.21121.11228,000
Nov 24, 2023121.59123.57121.39121.65121.5569,100
Nov 22, 2023121.89123.99121.89122.24122.14273,200
Nov 21, 2023120.44121.71119.58121.42121.32280,900
Nov 20, 2023121.07122.20120.19121.46121.36196,500
Nov 17, 2023122.24122.65119.91121.00120.90300,100
Nov 16, 2023121.69122.63119.20121.16121.06325,600
Nov 15, 2023121.01124.22121.01122.14122.04342,600
Nov 14, 2023119.83122.14119.31121.24121.14335,500
Nov 13, 2023114.61116.95114.50116.50116.40147,900
Nov 10, 2023115.82117.08114.45115.63115.53204,400
Nov 09, 2023117.25120.47114.10114.68114.58236,600
Nov 08, 2023116.89118.29114.68116.47116.37198,000
Nov 07, 2023116.61119.24115.79116.89116.79242,900
Nov 07, 20230.12 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...