UK markets open in 3 hours 22 minutes

ArcBest Corporation (ARCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.36-2.55 (-2.30%)
At close: 04:00PM EDT
110.00 +1.64 (+1.51%)
After hours: 07:04PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024109.85112.28107.62108.36108.36563,200
30 Apr 2024124.70124.70108.33110.91110.91988,600
29 Apr 2024129.86131.23128.49129.45129.45393,800
26 Apr 2024130.02132.00126.77127.89127.89404,200
25 Apr 2024135.20139.26134.40138.08138.08262,600
24 Apr 2024144.95145.98133.62137.00137.00487,300
23 Apr 2024139.65146.41139.22145.95145.95209,300
22 Apr 2024139.22141.70137.34139.53139.53285,800
19 Apr 2024136.36140.03136.36138.03138.03302,200
18 Apr 2024141.42142.15135.73136.24136.24350,400
17 Apr 2024146.00146.97136.43140.00140.00482,900
16 Apr 2024148.29150.29147.74149.25149.25242,600
15 Apr 2024148.83151.54148.09149.95149.95353,100
12 Apr 2024150.01151.34147.30149.19149.19374,800
11 Apr 2024149.06152.35147.91151.75151.75387,700
10 Apr 2024146.73149.29145.44148.25148.25467,800
09 Apr 2024150.31151.51146.98151.30151.30446,100
08 Apr 2024149.79153.60149.33151.13151.13354,400
05 Apr 2024144.62149.99143.80149.87149.87247,900
04 Apr 2024145.71147.41142.69143.74143.74333,900
03 Apr 2024139.90146.64139.90145.18145.18338,800
02 Apr 2024139.44140.51136.69140.09140.09356,900
01 Apr 2024142.58143.10139.58142.08142.08415,700
28 Mar 2024137.99143.22136.92142.50142.50508,300
27 Mar 2024136.97137.76135.16137.17137.17261,600
26 Mar 2024136.83138.87135.12136.19136.19157,900
25 Mar 2024137.52138.98134.43135.85135.85203,200
22 Mar 2024139.05139.21134.66137.04137.04236,300
21 Mar 2024133.60139.41133.00138.16138.16430,700
20 Mar 2024125.81133.77125.81131.82131.82748,200
19 Mar 2024125.30128.12124.78126.61126.61205,300
18 Mar 2024129.27129.41125.01125.23125.23236,400
15 Mar 2024128.68132.11126.53128.55128.55537,900
14 Mar 2024133.47133.88127.28129.19129.19409,200
13 Mar 2024134.00135.66131.99134.03134.03368,800
12 Mar 2024135.16137.79133.86134.55134.55316,200
11 Mar 2024137.00137.00132.65135.97135.97372,200
08 Mar 2024147.85149.89136.49136.72136.72387,500
07 Mar 2024141.50148.74140.81146.23146.23604,500
06 Mar 2024141.08142.78137.73137.99137.99247,600
05 Mar 2024141.70142.77139.70140.63140.63207,800
04 Mar 2024142.79143.71141.01143.14143.14212,900
01 Mar 2024142.97143.81141.05142.15142.15243,100
29 Feb 2024141.05144.84140.73142.86142.86432,000
28 Feb 2024140.39142.10139.76139.80139.80214,600
27 Feb 2024140.34143.33139.17142.38142.38228,000
26 Feb 2024140.12140.92138.70139.12139.12259,700
23 Feb 2024139.40140.84138.14140.42140.42176,200
22 Feb 2024139.22140.76138.54138.80138.80281,800
21 Feb 2024140.36141.24136.86138.86138.86421,200
20 Feb 2024139.63140.79136.18140.07140.07320,500
16 Feb 2024142.91143.82140.84142.06142.06224,300
15 Feb 2024142.37143.75139.53143.56143.56235,600
15 Feb 20240.12 Dividend
14 Feb 2024141.09142.73139.48141.72141.60270,300
13 Feb 2024139.16143.74137.97139.34139.22394,800
12 Feb 2024143.81145.10142.01144.43144.31263,600
09 Feb 2024141.02145.06139.29143.81143.69439,400
08 Feb 2024140.26140.73136.30139.81139.69352,200
07 Feb 2024143.85146.24139.63140.31140.19433,500
06 Feb 2024130.00144.00129.04138.58138.46715,800
05 Feb 2024129.25132.40126.38128.07127.96456,700
02 Feb 2024120.21128.80117.42128.35128.24420,800
01 Feb 2024119.35121.21115.25120.98120.88264,900
31 Jan 2024122.40123.64118.59119.13119.03239,800
30 Jan 2024122.17123.01119.85122.40122.30166,900
29 Jan 2024121.86123.63120.05123.31123.21130,800
26 Jan 2024121.23121.23119.19121.05120.95157,400
25 Jan 2024120.70121.37119.17120.21120.11158,100
24 Jan 2024122.14122.14118.95119.10119.00158,500
23 Jan 2024123.90124.79120.32120.66120.56226,700
22 Jan 2024119.77123.49119.77123.36123.26177,700
19 Jan 2024117.15119.24115.04118.39118.29128,000
18 Jan 2024116.52117.01115.21116.13116.03109,800
17 Jan 2024114.51115.61113.10115.37115.27107,200
16 Jan 2024116.59117.38115.49116.13116.03196,900
12 Jan 2024118.38119.53116.33117.95117.85155,100
11 Jan 2024118.73119.18116.07117.87117.77176,700
10 Jan 2024118.05118.69115.91118.69118.59157,900
09 Jan 2024116.73118.62114.66117.62117.52183,000
08 Jan 2024115.60118.65115.28118.64118.54146,200
05 Jan 2024115.97117.40115.05115.56115.46184,100
04 Jan 2024116.86118.50116.46116.53116.43276,900
03 Jan 2024120.07120.07116.02116.42116.32302,900
02 Jan 2024119.62121.69119.32121.06120.96407,400
29 Dec 2023122.17122.72119.50120.21120.11168,600
28 Dec 2023122.37122.73120.88122.00121.90128,200
27 Dec 2023122.52123.90121.89122.45122.35318,100
26 Dec 2023119.49122.89119.32122.15122.05256,200
22 Dec 2023119.88121.34118.96119.18119.08176,000
21 Dec 2023118.47119.75117.33118.92118.82206,100
20 Dec 2023115.31119.83114.15117.30117.20323,500
19 Dec 2023114.72116.99113.91116.34116.24299,900
18 Dec 2023115.00115.49113.58114.32114.22217,800
15 Dec 2023113.88116.51111.48114.17114.071,232,500
14 Dec 2023110.46114.02110.46113.11113.01360,700
13 Dec 2023108.58110.07105.68109.74109.65281,300
12 Dec 2023108.29110.11107.41108.95108.86283,900
11 Dec 2023107.14109.69106.36108.64108.55250,700
08 Dec 2023107.36110.68106.90107.76107.67264,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...