ArcBest Corporation - Common Stock (ARCB)
61.79
-0.90 (-1.44%)
NASDAQ · Last Trade: Jun 2nd, 11:51 AM EDT
Historical Prices For ArcBest Corporation - Common Stock (ARCB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 64.05 | 64.05 | 62.22 | 62.69 | 343,965 | 62.69 |
| 5/29/2025 | 65.27 | 65.27 | 62.58 | 64.53 | 304,955 | 64.53 |
| 5/28/2025 | 64.21 | 64.50 | 63.80 | 64.43 | 266,183 | 64.43 |
| 5/27/2025 | 61.38 | 64.30 | 61.25 | 64.20 | 410,139 | 64.20 |
| 5/23/2025 | 60.10 | 61.38 | 60.10 | 60.77 | 257,950 | 60.77 |
| 5/22/2025 | 62.93 | 63.02 | 61.75 | 62.05 | 271,590 | 62.05 |
| 5/21/2025 | 64.91 | 65.63 | 62.99 | 63.00 | 286,807 | 63.00 |
| 5/20/2025 | 66.52 | 67.25 | 65.43 | 66.15 | 327,911 | 66.15 |
| 5/19/2025 | 65.67 | 66.67 | 64.75 | 66.57 | 444,867 | 66.57 |
| 5/16/2025 | 67.95 | 68.51 | 66.60 | 66.93 | 315,619 | 66.93 |
| 5/15/2025 | 69.00 | 69.91 | 67.52 | 67.79 | 235,121 | 67.79 |
| 5/14/2025 | 69.31 | 70.58 | 68.15 | 69.99 | 505,194 | 69.99 |
| 5/13/2025 | 70.52 | 71.01 | 69.50 | 69.97 | 242,840 | 69.97 |
| 5/12/2025 | 68.42 | 72.24 | 68.21 | 70.41 | 552,326 | 70.41 |
| 5/09/2025 | 61.78 | 63.05 | 60.88 | 61.72 | 396,094 | 61.72 |
| 5/08/2025 | 59.78 | 63.60 | 58.46 | 62.50 | 958,334 | 62.38 |
| 5/07/2025 | 58.88 | 59.58 | 58.16 | 58.93 | 274,241 | 58.82 |
| 5/06/2025 | 59.66 | 60.38 | 58.50 | 58.54 | 268,045 | 58.43 |
| 5/05/2025 | 61.09 | 62.31 | 60.96 | 60.96 | 308,479 | 60.84 |
| 5/02/2025 | 58.50 | 63.12 | 58.36 | 62.01 | 533,928 | 61.89 |
| 5/01/2025 | 58.84 | 58.98 | 57.28 | 57.81 | 531,978 | 57.70 |
| 4/30/2025 | 56.73 | 58.59 | 55.19 | 58.52 | 813,946 | 58.41 |
| 4/29/2025 | 59.57 | 60.37 | 55.52 | 56.73 | 834,962 | 56.62 |
| 4/28/2025 | 58.55 | 59.97 | 57.81 | 59.10 | 837,577 | 58.99 |
| 4/25/2025 | 62.01 | 62.01 | 57.57 | 58.42 | 772,349 | 58.31 |
| 4/24/2025 | 62.21 | 65.03 | 61.97 | 64.67 | 243,987 | 64.55 |
| 4/23/2025 | 64.24 | 66.50 | 61.50 | 62.12 | 274,823 | 62.00 |
| 4/22/2025 | 60.07 | 61.48 | 59.05 | 61.38 | 293,111 | 61.26 |
| 4/21/2025 | 60.43 | 60.43 | 57.38 | 59.36 | 226,466 | 59.25 |
| 4/17/2025 | 58.95 | 61.22 | 58.91 | 60.99 | 248,116 | 60.87 |
| 4/16/2025 | 60.36 | 60.36 | 57.38 | 58.61 | 289,268 | 58.50 |
| 4/15/2025 | 62.42 | 63.25 | 60.25 | 60.62 | 170,743 | 60.50 |
| 4/14/2025 | 63.92 | 63.92 | 61.10 | 62.46 | 231,093 | 62.34 |
| 4/11/2025 | 63.26 | 63.68 | 59.38 | 62.32 | 384,087 | 62.20 |
| 4/10/2025 | 68.58 | 68.99 | 61.52 | 63.42 | 712,587 | 63.30 |
| 4/09/2025 | 59.32 | 72.66 | 58.82 | 71.76 | 1,194,638 | 71.62 |
| 4/08/2025 | 64.94 | 65.00 | 58.71 | 59.59 | 726,951 | 59.48 |
| 4/07/2025 | 62.12 | 66.48 | 59.16 | 60.80 | 752,351 | 60.68 |
| 4/04/2025 | 61.80 | 64.20 | 57.80 | 62.86 | 728,217 | 62.74 |
| 4/03/2025 | 68.35 | 68.93 | 63.51 | 64.25 | 528,083 | 64.13 |
| 4/02/2025 | 69.21 | 73.13 | 69.21 | 72.83 | 324,630 | 72.69 |
| 4/01/2025 | 70.05 | 70.98 | 69.00 | 70.13 | 275,027 | 70.00 |
| 3/31/2025 | 70.05 | 70.64 | 68.83 | 70.58 | 452,952 | 70.44 |
| 3/28/2025 | 73.14 | 73.14 | 70.66 | 70.80 | 233,061 | 70.66 |
| 3/27/2025 | 73.30 | 74.18 | 72.72 | 73.56 | 155,194 | 73.42 |
| 3/26/2025 | 73.41 | 74.59 | 72.81 | 73.68 | 149,079 | 73.54 |
| 3/25/2025 | 74.32 | 75.08 | 72.77 | 73.41 | 189,183 | 73.27 |
| 3/24/2025 | 73.08 | 74.76 | 72.98 | 74.47 | 195,258 | 74.33 |
| 3/21/2025 | 70.33 | 71.93 | 68.83 | 71.66 | 512,142 | 71.52 |
| 3/20/2025 | 70.95 | 72.89 | 70.95 | 71.80 | 246,466 | 71.66 |
| 3/19/2025 | 72.67 | 73.01 | 70.53 | 71.75 | 330,502 | 71.61 |
| 3/18/2025 | 75.20 | 75.36 | 71.72 | 72.45 | 366,598 | 72.31 |
| 3/17/2025 | 73.24 | 76.41 | 72.25 | 75.84 | 396,649 | 75.69 |
| 3/14/2025 | 74.51 | 75.23 | 72.93 | 73.35 | 377,660 | 73.21 |
| 3/13/2025 | 73.94 | 75.64 | 72.20 | 73.03 | 410,844 | 72.89 |
| 3/12/2025 | 73.77 | 74.76 | 70.96 | 72.88 | 395,910 | 72.74 |
| 3/11/2025 | 73.80 | 75.04 | 72.83 | 73.33 | 343,428 | 73.19 |
| 3/10/2025 | 74.95 | 77.05 | 73.73 | 74.19 | 388,273 | 74.05 |
| 3/07/2025 | 76.45 | 76.70 | 74.08 | 75.25 | 211,246 | 75.11 |
| 3/06/2025 | 74.17 | 76.98 | 74.04 | 76.25 | 346,825 | 76.10 |
| 3/05/2025 | 74.34 | 75.52 | 71.93 | 74.90 | 284,095 | 74.76 |
| 3/04/2025 | 73.58 | 75.63 | 71.57 | 74.17 | 344,739 | 74.03 |
| 3/03/2025 | 79.49 | 80.22 | 74.05 | 74.54 | 429,344 | 74.40 |