Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ArcBest Corporation (ARCB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.05-0.64 (-0.75%)
At close: 4:00PM EDT
88.22 +3.17 (+3.73%)
After hours: 06:47PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202186.7987.0583.6285.0585.05335,800
Oct 18, 202185.2887.3685.0385.6985.69362,200
Oct 15, 202185.4886.2183.9585.4685.46321,600
Oct 14, 202183.0884.9182.3783.4583.45307,600
Oct 13, 202186.5786.5781.8282.1382.13443,900
Oct 12, 202188.7088.9086.2586.6886.68352,800
Oct 11, 202188.2189.4886.9388.7088.70186,000
Oct 08, 202188.8189.4686.8087.5987.59250,900
Oct 07, 202191.1291.3386.5888.6288.62516,800
Oct 06, 202187.1989.4885.8789.2989.29374,400
Oct 05, 202184.5088.0083.3387.5587.55492,000
Oct 04, 202185.0085.6983.1584.5484.54325,500
Oct 01, 202182.0385.5880.2884.9484.94719,000
Sep 30, 202179.5083.4179.4881.7781.77691,300
Sep 29, 202177.9979.0374.5076.7876.78199,600
Sep 28, 202178.8179.3976.9277.6977.69254,400
Sep 27, 202176.8980.4676.6879.2179.21317,700
Sep 24, 202175.8577.6075.3376.4676.46147,200
Sep 23, 202175.8176.8675.0676.1376.13314,600
Sep 22, 202177.6078.0673.9475.1075.10377,700
Sep 21, 202175.5077.7073.8977.2277.22362,600
Sep 20, 202171.1274.2369.1373.8973.89405,300
Sep 17, 202173.3475.3973.3373.8773.87710,600
Sep 16, 202171.6873.3970.9973.2473.24412,300
Sep 15, 202167.9272.4767.6171.6171.61380,200
Sep 14, 202169.3369.6567.0067.9267.92192,200
Sep 13, 202168.4969.9067.7569.1269.12276,200
Sep 10, 202167.0068.1166.6467.6267.62212,400
Sep 09, 202166.1767.0165.3066.1266.12223,400
Sep 08, 202169.4869.4866.4866.6866.68253,800
Sep 07, 202169.7770.8369.1669.4869.48137,200
Sep 03, 202169.8470.0468.7169.6169.61152,700
Sep 02, 202169.2270.9168.6269.8969.89185,800
Sep 01, 202167.2470.0565.5468.9168.91446,900
Aug 31, 202168.4068.7466.1666.7366.73195,500
Aug 30, 202168.4069.2967.0368.8068.80127,500
Aug 27, 202165.7468.5165.7467.7767.77207,700
Aug 26, 202166.4066.5764.9865.4565.45133,300
Aug 25, 202166.8367.8966.3966.5266.52117,000
Aug 24, 202166.5167.9865.8667.1067.10134,300
Aug 23, 202165.0067.7564.9066.4366.43202,700
Aug 20, 202162.3564.6261.6364.4864.48196,700
Aug 19, 202165.8066.8461.7762.3862.38415,200
Aug 18, 202168.1669.2566.7066.7966.79245,800
Aug 17, 202168.2968.4167.0068.3768.37159,100
Aug 16, 202168.5068.9567.1668.8768.87253,800
Aug 13, 202169.8669.8667.9069.0369.03172,000
Aug 12, 202169.2470.0768.0869.9069.90255,600
Aug 11, 202166.9469.7266.2469.2469.24267,500
Aug 10, 202166.2867.8866.0066.5966.59336,000
Aug 10, 20210.08 Dividend
Aug 09, 202167.0168.1266.0066.4666.38273,800
Aug 06, 202165.9067.7665.2467.6967.61373,000
Aug 05, 202165.6365.9063.1065.1165.03310,200
Aug 04, 202164.0065.6963.2465.2265.14366,400
Aug 03, 202161.0165.3660.2864.4464.36709,500
Aug 02, 202159.0062.3758.8160.2560.18544,300
Jul 30, 202158.7359.3957.8059.1159.04465,400
Jul 29, 202156.9559.9256.4059.3859.31377,500
Jul 28, 202158.0558.2955.8556.1456.07230,800
Jul 27, 202156.6858.0356.5857.4457.37134,500
Jul 26, 202157.8158.6756.8757.4057.33140,200
Jul 23, 202156.6858.0356.0757.6957.62268,900
Jul 22, 202157.9558.1356.0256.2956.22298,200
Jul 21, 202157.2058.5256.9457.8757.80279,200
Jul 20, 202154.2057.1054.2056.4956.42432,200
Jul 19, 202155.0655.0652.8653.7253.66606,100
Jul 16, 202161.0061.9856.9457.1557.08542,900
Jul 15, 202161.0061.8859.9560.8760.80254,600
Jul 14, 202161.3262.9961.0661.4861.41333,600
Jul 13, 202160.9361.9460.3060.9960.92243,300
Jul 12, 202160.3461.2359.1261.0460.97286,400
Jul 09, 202159.6860.8759.3860.4460.37333,900
Jul 08, 202158.1559.4956.3358.3458.27356,600
Jul 07, 202157.7060.1257.7059.6359.56523,800
Jul 06, 202158.8859.0156.1657.9457.87382,400
Jul 02, 202160.1560.2358.4358.5258.45164,100
Jul 01, 202158.9560.3758.2360.1760.10305,400
Jun 30, 202158.8159.2057.6758.1958.12475,100
Jun 29, 202158.2459.2357.1258.6758.60253,600
Jun 28, 202158.1658.2056.6057.7957.72264,600
Jun 25, 202158.3159.1557.7258.1458.07482,600
Jun 24, 202157.7858.6856.6258.3058.23324,000
Jun 23, 202156.4658.3656.2357.1957.12495,000
Jun 22, 202156.3057.0655.3456.5956.52174,600
Jun 21, 202154.8656.4154.7055.8955.82336,300
Jun 18, 202154.2755.4053.6554.1554.08732,200
Jun 17, 202158.7658.7654.7355.5255.45383,000
Jun 16, 202159.3159.3157.2358.5058.43265,000
Jun 15, 202159.3560.2358.6659.2859.21270,300
Jun 14, 202160.1061.0058.5459.0058.93315,900
Jun 11, 202158.5460.6758.5460.1060.03378,800
Jun 10, 202161.5861.7758.3858.5458.47878,700
Jun 09, 202164.0064.1960.4061.0260.95828,200
Jun 08, 202164.6464.6461.9664.0063.92982,200
Jun 07, 202168.0268.5862.8563.0062.921,057,400
Jun 04, 202176.4176.7065.4269.8369.751,437,200
Jun 03, 202177.2178.2376.3176.8776.78188,700
Jun 02, 202181.4182.3477.5678.3278.23262,700
Jun 01, 202178.8381.7478.0881.2581.15397,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement