ArcBest Corporation (ARCB)
NASDAQ: ARCB
· Real-Time Price · USD
72.54
-0.97 (-1.32%)
At close: Aug 15, 2025, 12:18 PM
ARCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 74.26 | 74.26 | 72.52 | 73.51 | 73.51 | -2.48% | 239,972 |
| Aug 13, 2025 | 72.34 | 75.50 | 71.89 | 75.38 | 75.38 | 4.32% | 231,143 |
| Aug 12, 2025 | 70.07 | 73.19 | 69.92 | 72.26 | 72.26 | 5.14% | 311,800 |
| Aug 11, 2025 | 71.39 | 71.65 | 67.90 | 68.73 | 68.73 | -3.07% | 321,348 |
| Aug 8, 2025 | 71.54 | 71.95 | 70.80 | 70.91 | 70.91 | -1.03% | 192,000 |
| Aug 7, 2025 | 74.99 | 75.91 | 71.52 | 71.65 | 71.53 | -3.31% | 226,100 |
| Aug 6, 2025 | 74.89 | 75.30 | 73.94 | 74.10 | 73.98 | -0.87% | 336,200 |
| Aug 5, 2025 | 73.66 | 75.01 | 71.83 | 74.75 | 74.62 | 1.96% | 321,300 |
| Aug 4, 2025 | 71.06 | 73.79 | 70.00 | 73.31 | 73.19 | 4.55% | 337,100 |
| Aug 1, 2025 | 71.73 | 71.75 | 69.67 | 70.12 | 70.00 | -4.12% | 495,553 |
| Jul 31, 2025 | 72.41 | 73.29 | 71.12 | 73.13 | 73.01 | 2.04% | 851,041 |
| Jul 30, 2025 | 76.15 | 78.16 | 68.42 | 71.67 | 71.55 | -12.60% | 1,508,200 |
| Jul 29, 2025 | 85.19 | 85.41 | 81.74 | 82.00 | 81.86 | -4.05% | 457,135 |
| Jul 28, 2025 | 86.21 | 87.54 | 83.28 | 85.46 | 85.32 | -0.87% | 385,900 |
| Jul 25, 2025 | 86.33 | 87.68 | 82.83 | 86.21 | 86.07 | 2.45% | 350,405 |
| Jul 24, 2025 | 83.31 | 84.68 | 82.06 | 84.15 | 84.01 | 1.03% | 480,900 |
| Jul 23, 2025 | 82.98 | 83.86 | 81.08 | 83.29 | 83.15 | 1.71% | 335,442 |
| Jul 22, 2025 | 79.03 | 82.40 | 79.03 | 81.89 | 81.75 | 4.48% | 312,300 |
| Jul 21, 2025 | 79.22 | 80.69 | 78.18 | 78.38 | 78.25 | -0.20% | 291,921 |
| Jul 18, 2025 | 81.44 | 81.97 | 77.66 | 78.54 | 78.41 | -1.49% | 403,829 |