ArcBest Corporation (ARCB)
70.81
-2.75 (-3.74%)
At close: Mar 28, 2025, 3:59 PM
70.56
-0.35%
After-hours: Mar 28, 2025, 05:21 PM EDT
ARCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 73.30 | 74.18 | 72.72 | 73.56 | -0.12 | -0.16% | 155,169 |
| Mar 26, 2025 | 73.41 | 74.60 | 72.81 | 73.68 | 0.27 | 0.37% | 149,079 |
| Mar 25, 2025 | 74.32 | 75.08 | 72.77 | 73.41 | -1.06 | -1.42% | 189,200 |
| Mar 24, 2025 | 73.08 | 74.76 | 72.98 | 74.47 | 2.81 | 3.92% | 195,300 |
| Mar 21, 2025 | 70.33 | 71.93 | 68.83 | 71.66 | -0.14 | -0.19% | 512,142 |
| Mar 20, 2025 | 70.95 | 72.90 | 70.95 | 71.80 | 0.05 | 0.07% | 246,500 |
| Mar 19, 2025 | 72.67 | 73.01 | 70.53 | 71.75 | -0.70 | -0.97% | 330,502 |
| Mar 18, 2025 | 75.20 | 75.36 | 71.72 | 72.45 | -3.39 | -4.47% | 366,600 |
| Mar 17, 2025 | 73.24 | 76.41 | 72.25 | 75.84 | 2.49 | 3.39% | 396,649 |
| Mar 14, 2025 | 74.51 | 75.23 | 72.93 | 73.35 | 0.32 | 0.44% | 377,700 |
| Mar 13, 2025 | 73.94 | 75.64 | 72.20 | 73.03 | 0.15 | 0.21% | 410,844 |
| Mar 12, 2025 | 73.77 | 74.76 | 70.96 | 72.88 | -0.45 | -0.61% | 395,910 |
| Mar 11, 2025 | 73.80 | 75.04 | 72.83 | 73.33 | -0.86 | -1.16% | 343,428 |
| Mar 10, 2025 | 74.95 | 77.05 | 73.73 | 74.19 | -1.06 | -1.41% | 388,300 |
| Mar 7, 2025 | 76.45 | 76.70 | 74.08 | 75.25 | -1.00 | -1.31% | 211,246 |
| Mar 6, 2025 | 74.17 | 76.98 | 74.04 | 76.25 | 1.35 | 1.80% | 346,825 |
| Mar 5, 2025 | 74.34 | 75.52 | 71.93 | 74.90 | 0.73 | 0.98% | 284,100 |
| Mar 4, 2025 | 73.58 | 75.63 | 71.57 | 74.17 | -0.37 | -0.50% | 344,755 |
| Mar 3, 2025 | 79.49 | 80.22 | 74.05 | 74.54 | -4.23 | -5.37% | 429,355 |
| Feb 28, 2025 | 79.17 | 81.00 | 78.27 | 78.77 | -0.26 | -0.33% | 508,900 |
| Feb 27, 2025 | 80.63 | 81.51 | 78.65 | 79.03 | -1.62 | -2.01% | 301,716 |
| Feb 26, 2025 | 83.55 | 84.79 | 80.12 | 80.65 | -2.90 | -3.47% | 335,719 |
| Feb 25, 2025 | 86.86 | 87.50 | 83.29 | 83.55 | -3.87 | -4.43% | 449,700 |
| Feb 24, 2025 | 86.43 | 88.71 | 84.74 | 87.42 | 2.15 | 2.52% | 842,348 |
| Feb 21, 2025 | 90.16 | 90.16 | 81.44 | 85.27 | -4.17 | -4.66% | 523,300 |
| Feb 20, 2025 | 90.54 | 90.79 | 88.10 | 89.44 | -1.77 | -1.94% | 262,300 |
| Feb 19, 2025 | 93.80 | 94.00 | 91.21 | 91.21 | -3.93 | -4.13% | 192,136 |
| Feb 18, 2025 | 94.46 | 95.17 | 93.32 | 95.14 | 0.58 | 0.61% | 236,721 |
| Feb 14, 2025 | 95.19 | 96.23 | 93.33 | 94.56 | -0.44 | -0.46% | 213,100 |
| Feb 13, 2025 | 94.60 | 95.44 | 93.44 | 95.00 | 1.25 | 1.33% | 179,821 |
| Feb 12, 2025 | 92.36 | 94.42 | 91.20 | 93.75 | -0.25 | -0.27% | 401,100 |
| Feb 11, 2025 | 91.58 | 94.43 | 91.58 | 94.00 | 1.31 | 1.41% | 310,600 |
| Feb 10, 2025 | 91.87 | 94.00 | 91.87 | 92.69 | 1.52 | 1.67% | 357,733 |
| Feb 7, 2025 | 93.87 | 95.67 | 91.00 | 91.17 | -2.83 | -3.01% | 269,000 |
| Feb 6, 2025 | 96.36 | 99.99 | 93.57 | 94.00 | -1.65 | -1.73% | 370,501 |
| Feb 5, 2025 | 96.20 | 97.42 | 94.44 | 95.65 | 0.25 | 0.26% | 259,208 |
| Feb 4, 2025 | 91.26 | 95.42 | 90.68 | 95.40 | 4.00 | 4.38% | 363,116 |
| Feb 3, 2025 | 90.25 | 94.96 | 90.25 | 91.40 | -4.21 | -4.40% | 451,600 |
| Jan 31, 2025 | 103.14 | 103.14 | 92.16 | 95.61 | 1.10 | 1.16% | 555,302 |
| Jan 30, 2025 | 94.50 | 95.32 | 93.23 | 94.51 | -1.12 | -1.17% | 366,500 |
| Jan 29, 2025 | 98.00 | 99.28 | 94.52 | 95.63 | -2.68 | -2.73% | 217,914 |
| Jan 28, 2025 | 99.82 | 100.84 | 98.14 | 98.31 | -1.94 | -1.94% | 179,337 |
| Jan 27, 2025 | 98.23 | 101.43 | 98.04 | 100.25 | 1.76 | 1.79% | 218,908 |
| Jan 24, 2025 | 99.23 | 100.32 | 97.77 | 98.49 | -1.74 | -1.74% | 196,910 |
| Jan 23, 2025 | 100.00 | 102.49 | 98.73 | 100.23 | 1.76 | 1.79% | 296,145 |
| Jan 22, 2025 | 99.55 | 101.11 | 97.00 | 98.47 | -1.64 | -1.64% | 202,900 |
| Jan 21, 2025 | 100.48 | 101.34 | 99.26 | 100.11 | -0.08 | -0.08% | 219,400 |
| Jan 17, 2025 | 102.12 | 102.12 | 99.11 | 100.19 | -1.74 | -1.71% | 205,703 |
| Jan 16, 2025 | 101.33 | 102.74 | 101.04 | 101.93 | 0.31 | 0.31% | 207,800 |
| Jan 15, 2025 | 103.29 | 103.63 | 101.33 | 101.62 | 1.12 | 1.11% | 302,700 |