ArcBest Corporation - ARCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	82.04	84.34	84.34	84.83	81.04	374,100
July 01, 2025	76.94	81.91	81.91	84.91	76.23	619,842
June 30, 2025	75.53	77.01	77.01	77.89	75.22	710,300
June 27, 2025	74.57	75.55	75.55	76.49	74.05	1.12M
June 26, 2025	73.83	74.59	74.59	76.11	73.83	420,729
June 25, 2025	73.75	74.08	74.08	74.56	72.14	436,848
June 24, 2025	71.98	74.18	74.18	74.63	71.87	544,600
June 23, 2025	68.23	71.06	71.06	71.15	67.83	249,200
June 20, 2025	69.21	68.78	68.78	69.77	67.97	477,700
June 18, 2025	68.03	68.21	68.21	69.07	67.39	265,400
June 17, 2025	68.37	67.92	67.92	69.83	67.81	245,100
June 16, 2025	68.31	69.26	69.26	69.71	67.18	217,700
June 13, 2025	68.02	68.1	68.1	69.48	67.44	209,600
June 12, 2025	68.5	69.99	69.99	70.05	67.27	245,539
June 11, 2025	71.95	69.59	69.59	71.95	69.26	395,303
June 10, 2025	68.77	70.9	70.9	71.62	68.15	412,100
June 09, 2025	65.7	67.27	67.27	68.49	64.74	520,700
June 06, 2025	64.93	63.7	63.7	65.98	63.08	163,144
June 05, 2025	63.45	63.27	63.27	64.29	61.83	393,623
June 04, 2025	64.31	63.73	63.73	64.61	63.13	261,906
June 03, 2025	62.39	64.32	64.32	64.67	61.79	225,733
June 02, 2025	65.59	62.39	62.39	65.6	60.87	289,809
May 30, 2025	64.05	62.69	62.69	64.05	62.22	341,100
May 29, 2025	65.27	64.53	64.53	65.27	62.58	304,955
May 28, 2025	64.21	64.43	64.43	64.5	63.8	266,200
May 27, 2025	61.38	64.2	64.2	64.3	61.25	410,139
May 23, 2025	60.1	60.77	60.77	61.38	60.1	257,950
May 22, 2025	62.93	62.05	62.05	63.03	61.75	271,600

ArcBest Corporation (ARCB) NASDAQ