NasdaqGS - Delayed Quote USD

ArcBest Corporation (ARCB)

137.00 -8.95 (-6.13%)
At close: April 24 at 4:00 PM EDT
135.10 -1.90 (-1.39%)
After hours: April 24 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 144.95 145.44 133.62 137.00 137.00 476,894
Apr 23, 2024 139.65 146.41 139.22 145.95 145.95 209,300
Apr 22, 2024 139.22 141.70 137.34 139.53 139.53 285,800
Apr 19, 2024 136.36 140.03 136.36 138.03 138.03 302,200
Apr 18, 2024 141.42 142.15 135.73 136.24 136.24 350,400
Apr 17, 2024 146.00 146.97 136.43 140.00 140.00 482,900
Apr 16, 2024 148.29 150.29 147.74 149.25 149.25 242,600
Apr 15, 2024 148.83 151.54 148.09 149.95 149.95 353,100
Apr 12, 2024 150.01 151.34 147.30 149.19 149.19 374,800
Apr 11, 2024 149.06 152.35 147.91 151.75 151.75 387,700
Apr 10, 2024 146.73 149.29 145.44 148.25 148.25 467,800
Apr 9, 2024 150.31 151.51 146.98 151.30 151.30 446,100
Apr 8, 2024 149.79 153.60 149.33 151.13 151.13 354,400
Apr 5, 2024 144.62 149.99 143.80 149.87 149.87 247,900
Apr 4, 2024 145.71 147.41 142.69 143.74 143.74 333,900
Apr 3, 2024 139.90 146.64 139.90 145.18 145.18 338,800
Apr 2, 2024 139.44 140.51 136.69 140.09 140.09 356,900
Apr 1, 2024 142.58 143.10 139.58 142.08 142.08 415,700
Mar 28, 2024 137.99 143.22 136.92 142.50 142.50 508,300
Mar 27, 2024 136.97 137.76 135.16 137.17 137.17 261,600
Mar 26, 2024 136.83 138.87 135.12 136.19 136.19 157,900
Mar 25, 2024 137.52 138.98 134.43 135.85 135.85 203,200
Mar 22, 2024 139.05 139.21 134.66 137.04 137.04 236,300
Mar 21, 2024 133.60 139.41 133.00 138.16 138.16 430,700
Mar 20, 2024 125.81 133.77 125.81 131.82 131.82 748,200
Mar 19, 2024 125.30 128.12 124.78 126.61 126.61 205,300
Mar 18, 2024 129.27 129.41 125.01 125.23 125.23 236,400
Mar 15, 2024 128.68 132.11 126.53 128.55 128.55 537,900
Mar 14, 2024 133.47 133.88 127.28 129.19 129.19 409,200
Mar 13, 2024 134.00 135.66 131.99 134.03 134.03 368,800
Mar 12, 2024 135.16 137.79 133.86 134.55 134.55 316,200
Mar 11, 2024 137.00 137.00 132.65 135.97 135.97 372,200
Mar 8, 2024 147.85 149.89 136.49 136.72 136.72 387,500
Mar 7, 2024 141.50 148.74 140.81 146.23 146.23 604,500
Mar 6, 2024 141.08 142.78 137.73 137.99 137.99 247,600
Mar 5, 2024 141.70 142.77 139.70 140.63 140.63 207,800
Mar 4, 2024 142.79 143.71 141.01 143.14 143.14 212,900
Mar 1, 2024 142.97 143.81 141.05 142.15 142.15 243,100
Feb 29, 2024 141.05 144.84 140.73 142.86 142.86 432,000
Feb 28, 2024 140.39 142.10 139.76 139.80 139.80 214,600
Feb 27, 2024 140.34 143.33 139.17 142.38 142.38 228,000
Feb 26, 2024 140.12 140.92 138.70 139.12 139.12 259,700
Feb 23, 2024 139.40 140.84 138.14 140.42 140.42 176,200
Feb 22, 2024 139.22 140.76 138.54 138.80 138.80 281,800
Feb 21, 2024 140.36 141.24 136.86 138.86 138.86 421,200
Feb 20, 2024 139.63 140.79 136.18 140.07 140.07 320,500
Feb 16, 2024 142.91 143.82 140.84 142.06 142.06 224,300
Feb 15, 2024 0.12 Dividend
Feb 15, 2024 142.37 143.75 139.53 143.56 143.56 235,600
Feb 14, 2024 141.09 142.73 139.48 141.72 141.60 270,300
Feb 13, 2024 139.16 143.74 137.97 139.34 139.22 394,800
Feb 12, 2024 143.81 145.10 142.01 144.43 144.31 263,600
Feb 9, 2024 141.02 145.06 139.29 143.81 143.69 439,400
Feb 8, 2024 140.26 140.73 136.30 139.81 139.69 352,200
Feb 7, 2024 143.85 146.24 139.63 140.31 140.19 433,500
Feb 6, 2024 130.00 144.00 129.04 138.58 138.46 715,800
Feb 5, 2024 129.25 132.40 126.38 128.07 127.96 456,700
Feb 2, 2024 120.21 128.80 117.42 128.35 128.24 420,800
Feb 1, 2024 119.35 121.21 115.25 120.98 120.88 264,900
Jan 31, 2024 122.40 123.64 118.59 119.13 119.03 239,800
Jan 30, 2024 122.17 123.01 119.85 122.40 122.30 166,900
Jan 29, 2024 121.86 123.63 120.05 123.31 123.21 130,800
Jan 26, 2024 121.23 121.23 119.19 121.05 120.95 157,400
Jan 25, 2024 120.70 121.37 119.17 120.21 120.11 158,100
Jan 24, 2024 122.14 122.14 118.95 119.10 119.00 158,500
Jan 23, 2024 123.90 124.79 120.32 120.66 120.56 226,700
Jan 22, 2024 119.77 123.49 119.77 123.36 123.26 177,700
Jan 19, 2024 117.15 119.24 115.04 118.39 118.29 128,000
Jan 18, 2024 116.52 117.01 115.21 116.13 116.03 109,800
Jan 17, 2024 114.51 115.61 113.10 115.37 115.27 107,200
Jan 16, 2024 116.59 117.38 115.49 116.13 116.03 196,900
Jan 12, 2024 118.38 119.53 116.33 117.95 117.85 155,100
Jan 11, 2024 118.73 119.18 116.07 117.87 117.77 176,700
Jan 10, 2024 118.05 118.69 115.91 118.69 118.59 157,900
Jan 9, 2024 116.73 118.62 114.66 117.62 117.52 183,000
Jan 8, 2024 115.60 118.65 115.28 118.64 118.54 146,200
Jan 5, 2024 115.97 117.40 115.05 115.56 115.46 184,100
Jan 4, 2024 116.86 118.50 116.46 116.53 116.43 276,900
Jan 3, 2024 120.07 120.07 116.02 116.42 116.32 302,900
Jan 2, 2024 119.62 121.69 119.32 121.06 120.96 407,400
Dec 29, 2023 122.17 122.72 119.50 120.21 120.11 168,600
Dec 28, 2023 122.37 122.73 120.88 122.00 121.90 128,200
Dec 27, 2023 122.52 123.90 121.89 122.45 122.35 318,100
Dec 26, 2023 119.49 122.89 119.32 122.15 122.05 256,200
Dec 22, 2023 119.88 121.34 118.96 119.18 119.08 176,000
Dec 21, 2023 118.47 119.75 117.33 118.92 118.82 206,100
Dec 20, 2023 115.31 119.83 114.15 117.30 117.20 323,500
Dec 19, 2023 114.72 116.99 113.91 116.34 116.24 299,900
Dec 18, 2023 115.00 115.49 113.58 114.32 114.22 217,800
Dec 15, 2023 113.88 116.51 111.48 114.17 114.07 1,232,500
Dec 14, 2023 110.46 114.02 110.46 113.11 113.01 360,700
Dec 13, 2023 108.58 110.07 105.68 109.74 109.65 281,300
Dec 12, 2023 108.29 110.11 107.41 108.95 108.86 283,900
Dec 11, 2023 107.14 109.69 106.36 108.64 108.55 250,700
Dec 8, 2023 107.36 110.68 106.90 107.76 107.67 264,600
Dec 7, 2023 107.89 108.74 105.37 107.66 107.57 559,400
Dec 6, 2023 113.23 113.23 107.41 107.88 107.79 570,800
Dec 5, 2023 122.50 122.50 111.01 112.96 112.86 806,700
Dec 4, 2023 123.70 125.48 122.45 124.73 124.62 322,200
Dec 1, 2023 118.25 124.92 117.86 124.72 124.61 371,400
Nov 30, 2023 117.42 119.23 114.13 119.19 119.09 284,000
Nov 29, 2023 119.90 121.19 116.66 117.46 117.36 303,600
Nov 28, 2023 121.10 122.25 117.90 119.26 119.16 264,900
Nov 27, 2023 120.88 121.59 119.26 121.21 121.11 228,000
Nov 24, 2023 121.59 123.57 121.39 121.65 121.55 69,100
Nov 22, 2023 121.89 123.99 121.89 122.24 122.14 273,200
Nov 21, 2023 120.44 121.71 119.58 121.42 121.32 280,900
Nov 20, 2023 121.07 122.20 120.19 121.46 121.36 196,500
Nov 17, 2023 122.24 122.65 119.91 121.00 120.90 300,100
Nov 16, 2023 121.69 122.63 119.20 121.16 121.06 325,600
Nov 15, 2023 121.01 124.22 121.01 122.14 122.04 342,600
Nov 14, 2023 119.83 122.14 119.31 121.24 121.14 335,500
Nov 13, 2023 114.61 116.95 114.50 116.50 116.40 147,900
Nov 10, 2023 115.82 117.08 114.45 115.63 115.53 204,400
Nov 9, 2023 117.25 120.47 114.10 114.68 114.58 236,600
Nov 8, 2023 116.89 118.29 114.68 116.47 116.37 198,000
Nov 7, 2023 0.12 Dividend
Nov 7, 2023 116.61 119.24 115.79 116.89 116.79 242,900
Nov 6, 2023 119.87 119.87 116.34 118.31 118.09 296,600
Nov 3, 2023 119.00 121.85 117.41 120.00 119.78 702,800
Nov 2, 2023 115.21 117.54 113.99 117.41 117.19 496,300
Nov 1, 2023 109.25 114.83 108.64 114.39 114.18 512,100
Oct 31, 2023 111.72 112.08 107.91 108.88 108.68 469,400
Oct 30, 2023 105.33 111.79 104.10 110.89 110.68 720,600
Oct 27, 2023 98.00 104.94 95.75 102.26 102.07 1,338,200
Oct 26, 2023 89.70 90.19 86.93 87.99 87.83 550,900
Oct 25, 2023 91.64 92.15 89.22 89.70 89.53 535,600
Oct 24, 2023 95.05 95.39 92.15 92.48 92.31 237,600
Oct 23, 2023 94.52 95.61 93.49 94.14 93.96 353,700
Oct 20, 2023 94.86 97.48 93.74 94.52 94.34 389,100
Oct 19, 2023 97.10 98.05 92.90 93.41 93.24 264,500
Oct 18, 2023 100.37 100.37 96.79 96.87 96.69 321,200
Oct 17, 2023 100.12 103.12 100.04 102.13 101.94 237,500
Oct 16, 2023 96.53 99.89 96.53 99.10 98.92 209,500
Oct 13, 2023 99.11 99.65 95.75 95.90 95.72 175,600
Oct 12, 2023 102.28 102.90 98.51 99.05 98.87 147,700
Oct 11, 2023 103.17 103.38 100.75 101.85 101.66 125,600
Oct 10, 2023 101.64 103.58 101.11 102.83 102.64 210,100
Oct 9, 2023 96.92 101.89 96.92 100.99 100.80 220,400
Oct 6, 2023 96.98 99.82 96.34 98.75 98.57 235,600
Oct 5, 2023 99.10 99.10 97.07 97.68 97.50 253,900
Oct 4, 2023 98.76 99.23 97.84 98.91 98.73 219,000
Oct 3, 2023 98.57 101.73 97.35 98.26 98.08 289,400
Oct 2, 2023 101.03 102.11 97.82 99.44 99.26 387,500
Sep 29, 2023 103.16 103.80 101.24 101.65 101.46 275,700
Sep 28, 2023 99.98 102.91 99.92 102.49 102.30 285,300
Sep 27, 2023 101.87 102.10 99.57 100.29 100.10 199,000
Sep 26, 2023 100.80 102.01 99.22 100.59 100.40 388,000
Sep 25, 2023 99.87 103.47 99.87 102.16 101.97 404,000
Sep 22, 2023 100.04 101.47 99.35 100.26 100.07 206,600
Sep 21, 2023 98.52 99.75 97.25 99.40 99.22 1,209,300
Sep 20, 2023 99.90 102.11 98.45 98.46 98.28 281,600
Sep 19, 2023 102.97 103.60 99.29 99.74 99.55 413,900
Sep 18, 2023 103.02 105.60 102.60 103.22 103.03 623,200
Sep 15, 2023 102.64 102.75 99.75 101.93 101.74 2,195,700
Sep 14, 2023 102.14 105.96 102.14 103.20 103.01 995,400
Sep 13, 2023 98.79 104.20 98.03 101.00 100.81 748,100
Sep 12, 2023 96.48 100.19 96.48 99.27 99.09 380,300
Sep 11, 2023 97.97 99.91 97.27 97.98 97.80 445,000
Sep 8, 2023 100.27 101.14 96.92 97.17 96.99 415,000
Sep 7, 2023 103.67 104.24 99.92 100.98 100.79 615,600
Sep 6, 2023 105.53 108.45 103.38 104.09 103.90 441,700
Sep 5, 2023 109.37 109.37 105.50 105.96 105.76 428,600
Sep 1, 2023 106.96 112.39 106.34 110.39 110.18 490,900
Aug 31, 2023 105.57 106.45 104.07 105.59 105.39 317,700
Aug 30, 2023 104.24 106.80 104.05 105.86 105.66 345,100
Aug 29, 2023 103.83 105.84 103.07 104.60 104.41 278,600
Aug 28, 2023 104.78 106.64 102.15 103.48 103.29 451,100
Aug 25, 2023 104.63 104.63 101.29 103.82 103.63 325,900
Aug 24, 2023 105.45 106.12 104.30 104.63 104.44 243,400
Aug 23, 2023 105.84 106.05 104.01 105.49 105.29 297,100
Aug 22, 2023 108.35 108.35 104.87 105.84 105.64 370,400
Aug 21, 2023 106.77 110.88 106.77 108.35 108.15 498,700
Aug 18, 2023 101.11 104.96 100.89 104.60 104.41 439,100
Aug 17, 2023 104.22 104.82 101.47 102.22 102.03 405,900
Aug 16, 2023 105.24 109.50 103.61 104.00 103.81 527,900
Aug 15, 2023 104.53 105.65 103.19 104.53 104.34 370,500
Aug 14, 2023 107.70 110.00 105.01 105.28 105.08 493,500
Aug 11, 2023 108.71 109.35 107.50 108.22 108.02 285,800
Aug 10, 2023 112.29 112.29 108.27 109.43 109.23 445,500
Aug 9, 2023 109.56 111.95 107.41 111.49 111.28 349,000
Aug 8, 2023 0.12 Dividend
Aug 8, 2023 110.32 112.34 109.81 110.05 109.85 392,300
Aug 7, 2023 116.51 118.17 112.18 112.69 112.36 418,200
Aug 4, 2023 117.77 119.40 114.62 115.64 115.30 350,400
Aug 3, 2023 115.31 118.45 114.20 117.77 117.43 301,900
Aug 2, 2023 114.63 117.73 112.70 115.69 115.35 470,500
Aug 1, 2023 116.32 118.14 111.38 117.39 117.05 663,200
Jul 31, 2023 117.60 118.95 115.00 116.32 115.98 485,100
Jul 28, 2023 120.00 121.99 114.00 119.41 119.06 724,300
Jul 27, 2023 119.67 122.86 117.50 118.83 118.48 957,800
Jul 26, 2023 112.84 120.37 112.84 119.10 118.75 850,000
Jul 25, 2023 108.59 113.74 108.59 111.84 111.51 376,300
Jul 24, 2023 105.66 110.34 105.12 109.57 109.25 389,200
Jul 21, 2023 111.43 112.12 108.34 109.10 108.78 361,500
Jul 20, 2023 109.25 112.44 107.22 111.83 111.50 486,600
Jul 19, 2023 101.57 110.69 101.14 109.92 109.60 896,800
Jul 18, 2023 100.02 104.56 100.02 100.59 100.30 1,003,900
Jul 17, 2023 95.17 96.41 94.18 95.96 95.68 255,100
Jul 14, 2023 96.18 96.20 95.13 95.79 95.51 191,100
Jul 13, 2023 96.78 97.46 96.15 96.78 96.50 145,000
Jul 12, 2023 99.89 100.06 95.91 96.55 96.27 353,300
Jul 11, 2023 98.61 98.69 96.35 98.32 98.03 167,500
Jul 10, 2023 97.31 100.25 96.59 98.06 97.77 321,200
Jul 7, 2023 96.00 101.49 95.94 98.55 98.26 414,300
Jul 6, 2023 94.61 95.67 92.89 95.50 95.22 232,300
Jul 5, 2023 97.80 98.57 94.40 95.42 95.14 294,300
Jul 3, 2023 98.05 99.85 97.45 98.72 98.43 154,100
Jun 30, 2023 99.49 99.49 97.00 98.80 98.51 356,200
Jun 29, 2023 97.95 99.55 95.85 99.36 99.07 474,700
Jun 28, 2023 93.90 97.85 92.96 97.76 97.47 498,400
Jun 27, 2023 86.63 94.43 86.63 94.02 93.75 615,300
Jun 26, 2023 85.11 87.51 85.11 86.13 85.88 304,700
Jun 23, 2023 86.98 88.83 85.25 85.37 85.12 540,900
Jun 22, 2023 87.10 88.64 86.66 88.00 87.74 381,800
Jun 21, 2023 85.59 87.74 85.10 87.47 87.21 373,600
Jun 20, 2023 87.57 88.19 85.36 86.21 85.96 316,400
Jun 16, 2023 88.76 89.46 87.47 88.23 87.97 741,800
Jun 15, 2023 88.42 89.41 86.52 87.75 87.49 330,100
Jun 14, 2023 87.20 90.31 87.05 89.15 88.89 426,200
Jun 13, 2023 86.52 87.61 85.64 86.50 86.25 307,600
Jun 12, 2023 87.21 87.48 84.54 86.10 85.85 335,600
Jun 9, 2023 87.68 87.85 84.70 85.20 84.95 247,900
Jun 8, 2023 87.51 88.68 86.75 87.93 87.67 236,300
Jun 7, 2023 85.76 88.08 84.88 87.52 87.26 436,400
Jun 6, 2023 83.67 86.55 82.18 85.32 85.07 322,200
Jun 5, 2023 86.85 87.14 83.20 84.15 83.90 269,900
Jun 2, 2023 85.35 87.57 84.60 87.20 86.95 241,200
Jun 1, 2023 84.00 84.90 82.95 84.39 84.14 179,300
May 31, 2023 87.03 87.96 83.53 83.78 83.54 257,300
May 30, 2023 86.97 88.15 86.56 87.32 87.06 204,200
May 26, 2023 87.14 88.25 86.74 87.00 86.75 149,200
May 25, 2023 84.49 87.23 84.42 87.19 86.94 205,300
May 24, 2023 86.49 86.63 83.38 84.49 84.24 305,600
May 23, 2023 86.75 88.73 86.06 87.42 87.16 255,900
May 22, 2023 86.73 87.38 85.06 87.00 86.75 186,400
May 19, 2023 88.00 88.21 85.27 86.21 85.96 135,500
May 18, 2023 83.48 87.46 83.48 87.17 86.92 241,900
May 17, 2023 84.92 86.45 83.85 86.27 86.02 238,600
May 16, 2023 86.09 86.31 84.26 84.49 84.24 177,700
May 15, 2023 87.49 88.11 86.63 86.75 86.50 172,600
May 12, 2023 87.32 88.10 86.08 87.42 87.16 119,100
May 11, 2023 86.51 87.03 84.51 86.73 86.48 176,400
May 10, 2023 88.34 88.53 86.03 87.28 87.02 149,800
May 9, 2023 0.12 Dividend
May 9, 2023 86.80 87.24 85.21 86.70 86.45 154,500
May 8, 2023 87.82 89.38 86.31 87.68 87.30 186,700
May 5, 2023 86.78 88.39 86.06 87.82 87.44 143,500
May 4, 2023 89.27 89.99 85.57 85.73 85.36 225,900
May 3, 2023 90.75 92.41 89.96 90.02 89.63 216,800
May 2, 2023 91.26 91.42 88.46 90.61 90.22 357,900
May 1, 2023 90.66 92.85 89.51 91.62 91.23 392,500
Apr 28, 2023 86.95 95.51 86.00 94.40 94.00 409,900
Apr 27, 2023 88.75 90.96 87.75 89.90 89.51 301,700
Apr 26, 2023 94.64 94.72 84.08 88.00 87.62 805,400
Apr 25, 2023 94.44 95.24 92.85 94.38 93.98 281,700

Related Tickers

SAIA Saia, Inc.
527.83
-3.38%
 
TFII TFI International Inc.
140.46
-4.68%
 
KNX Knight-Swift Transportation Holdings Inc.
48.51
-1.46%
 
ODFL Old Dominion Freight Line, Inc.
195.06
-11.05%
 
SNDR Schneider National, Inc.
21.07
-0.33%
 
XPO XPO, Inc.
117.48
-2.78%
 
MRTN Marten Transport, Ltd.
16.63
-0.60%
 
CVLG Covenant Logistics Group, Inc.
44.16
-0.14%
 
WERN Werner Enterprises, Inc.
35.39
-0.84%
 
RXO RXO, Inc.
19.32
-2.96%