ArcBest Corporation - ARCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	77.27	76.87	76.87	77.85	76.49	109,331
December 23, 2025	77.5	76.93	76.93	77.94	76.33	198,708
December 22, 2025	78.36	77.69	77.69	79.91	77.55	322,437
December 19, 2025	79.52	78.41	78.41	79.99	76.88	681,900
December 18, 2025	79.74	80.47	80.47	83.03	79.74	836,763
December 17, 2025	78.69	79.52	79.52	81.23	78.43	1.01M
December 16, 2025	77.7	79.09	79.09	79.38	77.52	683,800
December 15, 2025	76.65	77.19	77.19	77.26	75	491,051
December 12, 2025	76.91	76.57	76.57	77.48	75.88	370,945
December 11, 2025	73.73	76.49	76.49	77.93	73.73	574,400
December 10, 2025	69.76	73.62	73.62	74.09	69.73	285,740
December 09, 2025	69.17	69.83	69.83	70.64	68.75	232,704
December 08, 2025	72.16	69.39	69.39	73.32	69.23	481,400
December 05, 2025	69.52	71.19	71.19	71.84	69.47	295,200
December 04, 2025	68.72	69.55	69.55	70.26	68.72	290,186
December 03, 2025	65.12	68.62	68.62	69.85	65.12	512,600
December 02, 2025	65.43	64.8	64.8	65.61	61.56	542,300
December 01, 2025	63.56	65.63	65.63	66.99	63.45	392,814
November 28, 2025	64.34	64.17	64.17	64.58	63.4	136,100
November 26, 2025	63.47	64.15	64.15	65.69	63.36	469,700
November 25, 2025	62.94	64.26	64.26	64.35	62.81	384,300
November 24, 2025	63.22	62.53	62.53	63.78	62.22	511,102
November 21, 2025	60.02	63.2	63.2	64.1	59.48	396,600
November 20, 2025	61.06	59.62	59.62	61.62	59.43	354,600
November 19, 2025	62.5	60.94	60.94	63.26	60.63	301,600
November 18, 2025	61.75	62.75	62.75	63.75	61.7	175,400
November 17, 2025	63.99	62.53	62.53	63.99	62.08	235,116
November 14, 2025	64.8	63.96	63.96	65.04	62.83	207,225
November 13, 2025	65.2	65.42	65.3	66.43	64.3	402,447
November 12, 2025	65.55	65.39	65.27	68.35	65.23	229,500
November 11, 2025	66.33	65.65	65.53	66.35	64.48	224,800
November 10, 2025	67.23	66.3	66.18	67.23	64.35	259,800
November 07, 2025	64.86	66.99	66.99	67.24	64.37	299,143
November 06, 2025	67.43	65.03	65.03	68.66	64.38	362,011
November 05, 2025	71.23	70.76	70.76	74.8	66.64	480,801
November 04, 2025	71.28	71.39	71.39	71.95	70	420,448
November 03, 2025	73.36	71.71	71.71	73.36	70.66	317,200
October 31, 2025	70.78	74.32	74.32	74.47	69	252,625
October 30, 2025	72.41	71.05	71.05	73.59	70.39	206,900
October 29, 2025	74.43	72.31	72.31	75.38	71.44	331,300
October 28, 2025	75.14	73.36	73.36	75.36	73.16	196,929
October 27, 2025	74.61	75.02	75.02	76.03	74.46	213,200
October 24, 2025	74.09	74.56	74.56	75.2	73.2	150,529
October 23, 2025	75.35	73.2	73.2	75.64	71.41	338,115
October 22, 2025	76.46	75.82	75.82	77.51	75.54	253,400
October 21, 2025	75.15	77.09	77.09	77.6	73.11	316,137
October 20, 2025	73.85	75.3	75.3	75.8	73.85	201,938
October 17, 2025	73.49	73.42	73.42	74.31	72.6	183,808
October 16, 2025	73.51	73.87	73.87	74.75	72.3	290,700
October 15, 2025	72.57	71.75	71.75	73.49	71.35	182,300
October 14, 2025	70.5	72.08	72.08	72.61	69.91	287,734
October 13, 2025	71.39	71.3	71.3	72.55	70.36	247,515
October 10, 2025	73.97	69.88	69.88	76.1	69.81	384,620
October 09, 2025	76.06	74.14	74.14	77.49	73.85	286,917
October 08, 2025	73.5	76.06	76.06	76.49	72.11	440,025
October 07, 2025	73.57	72.1	72.1	74.68	71.67	306,141
October 06, 2025	71.55	73.5	73.5	75.03	70.23	381,595
October 03, 2025	70.12	71.98	71.98	73.8	70.12	579,718
October 02, 2025	68.89	69.53	69.53	70	68.26	328,200
October 01, 2025	68.49	68.88	68.88	69.56	67.86	390,829

ArcBest Corporation (ARCB) NASDAQ