ArcBest Corporation - ARCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.77	105.09	105.09	109	102.76	312,900
February 19, 2026	102.59	105.1	105.1	105.42	102.59	207,513
February 18, 2026	104.89	103	103	106.56	102.26	241,245
February 17, 2026	104.97	104.98	104.98	107.47	104.73	289,600
February 13, 2026	101.19	104.4	104.4	106.32	100.53	266,800
February 12, 2026	107.97	101.59	101.59	108.5	95.84	648,600
February 11, 2026	106.34	106.03	106.03	110.01	105.87	212,917
February 10, 2026	108.69	106.06	106.06	109.31	105.57	308,816
February 09, 2026	111.15	108.68	108.56	111.53	108.08	464,028
February 06, 2026	108.06	111.96	111.84	112.92	107.44	311,863
February 05, 2026	107.44	109.65	109.53	110.41	106.22	385,200
February 04, 2026	104.9	109.55	109.55	109.95	104.66	535,244
February 03, 2026	99.35	103.74	103.74	104.5	99.2	915,745
February 02, 2026	88.42	99.75	99.75	99.92	88.4	702,900
January 30, 2026	80.26	90.22	90.22	90.69	79.67	901,400
January 29, 2026	87.05	85.31	85.31	87.53	84.67	754,600
January 28, 2026	88.02	85.98	85.98	88.02	85.54	334,800
January 27, 2026	87.61	86.9	86.9	88	86.61	189,719
January 26, 2026	89.53	87.83	87.83	90.45	87.33	214,900
January 23, 2026	92.08	89.68	89.68	92.45	89.3	224,713
January 22, 2026	91.61	92	92	93.27	91.12	239,600
January 21, 2026	88.19	91.49	91.49	92.16	87.3	363,205
January 20, 2026	88.01	86.29	86.29	88.99	85.88	347,300
January 16, 2026	90.35	90.55	90.55	91.25	89.57	526,742
January 15, 2026	90	91.49	91.49	91.84	88.97	342,411
January 14, 2026	86.63	89.91	89.91	90.07	86.36	363,926
January 13, 2026	87.86	87.51	87.51	88.57	86.55	245,500
January 12, 2026	86.81	87.8	87.8	88.01	85.72	314,500
January 09, 2026	87.19	87.57	87.57	88.51	85.11	373,300
January 08, 2026	82.77	86.74	86.74	87.53	82.13	391,284
January 07, 2026	85.77	83.56	83.56	86.37	82.86	310,300
January 06, 2026	82.93	86.51	86.51	86.65	82.66	480,207
January 05, 2026	77.07	81.72	81.72	82.64	77.07	473,348
January 02, 2026	74.25	77.17	77.17	77.48	73.72	219,402
December 31, 2025	75.38	74.19	74.19	75.5	74.09	198,449
December 30, 2025	76.41	75.5	75.5	77.31	75.4	220,247
December 29, 2025	77.5	76.89	76.89	78.06	76.36	362,603
December 26, 2025	76.4	77.25	77.25	77.37	76.13	163,147
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

ArcBest Corporation (ARCB) NASDAQ