ArcBest Corporation - ARCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	69.1	68.46	68.46	70.65	66.88	349,500
September 25, 2025	69.21	69.07	69.07	69.25	67.65	218,800
September 24, 2025	69.63	69.38	69.38	70.37	68.85	272,948
September 23, 2025	69.27	69.74	69.74	71	68.86	266,935
September 22, 2025	69.82	68.57	68.57	69.82	67.99	310,400
September 19, 2025	71.86	69.82	69.82	71.86	69.24	647,714
September 18, 2025	70.68	71.36	71.36	71.92	69.92	347,616
September 17, 2025	72.85	70.05	70.05	74.83	69.96	461,271
September 16, 2025	73.59	73.23	73.23	73.81	71.61	246,500
September 15, 2025	70.55	71.37	71.37	71.68	69.6	252,426
September 12, 2025	73.32	70.33	70.33	73.32	70.27	197,200
September 11, 2025	70.85	73.33	73.33	73.73	70.85	265,641
September 10, 2025	70.88	70.69	70.69	72.17	69.93	216,931
September 09, 2025	74.13	71.52	71.52	74.51	70.27	362,500
September 08, 2025	75.96	75.34	75.34	75.99	74.5	285,208
September 05, 2025	74.28	75.7	75.7	78.26	74.28	319,700
September 04, 2025	72.82	74.43	74.43	74.47	70.4	291,327
September 03, 2025	72.64	72.54	72.54	73.75	72.02	196,700
September 02, 2025	72.5	72.88	72.88	73.32	71.74	234,600
August 29, 2025	73.64	73.76	73.76	74.74	72.69	184,714
August 28, 2025	73.74	73.16	73.16	73.74	71.56	266,108
August 27, 2025	73.88	73.5	73.5	75.32	72.72	208,231
August 26, 2025	74.56	74.48	74.48	75.85	73.83	366,305
August 25, 2025	76.6	74.87	74.87	76.72	74.65	323,800
August 22, 2025	72.76	77.09	77.09	78.11	72.22	345,400
August 21, 2025	70.16	72.07	72.07	72.19	69.22	309,272
August 20, 2025	72.52	70.81	70.81	73.01	70.71	235,637
August 19, 2025	72.31	73.2	73.2	75.11	72.2	245,700
August 18, 2025	71.38	71.83	71.83	72.26	71.34	177,993
August 15, 2025	74.23	71.46	71.46	74.56	71.42	252,012
August 14, 2025	74.26	73.51	73.51	74.26	72.52	265,700
August 13, 2025	72.34	75.38	75.38	75.5	71.89	231,143
August 12, 2025	70.07	72.26	72.26	73.19	69.92	311,800
August 11, 2025	71.39	68.73	68.73	71.65	67.9	321,348
August 08, 2025	71.54	70.91	70.91	71.95	70.8	192,000
August 07, 2025	74.99	71.65	71.53	75.91	71.52	226,100
August 06, 2025	74.89	74.1	73.98	75.3	73.94	336,200
August 05, 2025	73.66	74.75	74.62	75.01	71.83	321,300
August 04, 2025	71.06	73.31	73.19	73.79	70	337,100
August 01, 2025	71.73	70.12	70	71.75	69.67	495,553
July 31, 2025	72.41	73.13	73.01	73.29	71.12	851,041
July 30, 2025	76.15	71.67	71.55	78.16	68.42	1.51M
July 29, 2025	85.19	82	81.86	85.41	81.74	457,135
July 28, 2025	86.21	85.46	85.32	87.54	83.28	385,900
July 25, 2025	86.33	86.21	86.07	87.68	82.83	350,405
July 24, 2025	83.31	84.15	84.01	84.68	82.06	480,900
July 23, 2025	82.98	83.29	83.15	83.86	81.08	335,442
July 22, 2025	79.03	81.89	81.89	82.4	79.03	303,063
July 21, 2025	79.22	78.38	78.38	80.69	78.18	291,921
July 18, 2025	81.44	78.54	78.54	81.97	77.66	403,829
July 17, 2025	78.13	79.73	79.73	81.03	78.13	313,000
July 16, 2025	80.07	78.72	78.72	80.78	77.36	304,310
July 15, 2025	82.47	79.24	79.24	83.12	79.22	263,775
July 14, 2025	81.25	81.48	81.48	82.75	80.05	279,144
July 11, 2025	83.07	82.23	82.23	83.16	81.02	347,815
July 10, 2025	83.36	84.42	84.42	86.81	83.36	353,000
July 09, 2025	82.5	82.94	82.94	83.43	80.41	354,100
July 08, 2025	81.14	82.96	82.96	84.94	80.27	554,541
July 07, 2025	82.53	79.24	79.24	83.2	79.21	435,782
July 03, 2025	84.34	83.03	83.03	85.02	82.46	202,200

ArcBest Corporation (ARCB) NASDAQ