Canada markets closed

ArcBest Corporation (ARCB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.89-10.19 (-7.38%)
At close: 04:00PM EDT
127.89 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024130.02132.00126.77127.89127.89404,200
Apr 25, 2024135.20139.26134.40138.08138.08262,600
Apr 24, 2024144.95145.98133.62137.00137.00487,300
Apr 23, 2024139.65146.41139.22145.95145.95209,300
Apr 22, 2024139.22141.70137.34139.53139.53285,800
Apr 19, 2024136.36140.03136.36138.03138.03302,200
Apr 18, 2024141.42142.15135.73136.24136.24350,400
Apr 17, 2024146.00146.97136.43140.00140.00482,900
Apr 16, 2024148.29150.29147.74149.25149.25242,600
Apr 15, 2024148.83151.54148.09149.95149.95353,100
Apr 12, 2024150.01151.34147.30149.19149.19374,800
Apr 11, 2024149.06152.35147.91151.75151.75387,700
Apr 10, 2024146.73149.29145.44148.25148.25467,800
Apr 09, 2024150.31151.51146.98151.30151.30446,100
Apr 08, 2024149.79153.60149.33151.13151.13354,400
Apr 05, 2024144.62149.99143.80149.87149.87247,900
Apr 04, 2024145.71147.41142.69143.74143.74333,900
Apr 03, 2024139.90146.64139.90145.18145.18338,800
Apr 02, 2024139.44140.51136.69140.09140.09356,900
Apr 01, 2024142.58143.10139.58142.08142.08415,700
Mar 28, 2024137.99143.22136.92142.50142.50508,300
Mar 27, 2024136.97137.76135.16137.17137.17261,600
Mar 26, 2024136.83138.87135.12136.19136.19157,900
Mar 25, 2024137.52138.98134.43135.85135.85203,200
Mar 22, 2024139.05139.21134.66137.04137.04236,300
Mar 21, 2024133.60139.41133.00138.16138.16430,700
Mar 20, 2024125.81133.77125.81131.82131.82748,200
Mar 19, 2024125.30128.12124.78126.61126.61205,300
Mar 18, 2024129.27129.41125.01125.23125.23236,400
Mar 15, 2024128.68132.11126.53128.55128.55537,900
Mar 14, 2024133.47133.88127.28129.19129.19409,200
Mar 13, 2024134.00135.66131.99134.03134.03368,800
Mar 12, 2024135.16137.79133.86134.55134.55316,200
Mar 11, 2024137.00137.00132.65135.97135.97372,200
Mar 08, 2024147.85149.89136.49136.72136.72387,500
Mar 07, 2024141.50148.74140.81146.23146.23604,500
Mar 06, 2024141.08142.78137.73137.99137.99247,600
Mar 05, 2024141.70142.77139.70140.63140.63207,800
Mar 04, 2024142.79143.71141.01143.14143.14212,900
Mar 01, 2024142.97143.81141.05142.15142.15243,100
Feb 29, 2024141.05144.84140.73142.86142.86432,000
Feb 28, 2024140.39142.10139.76139.80139.80214,600
Feb 27, 2024140.34143.33139.17142.38142.38228,000
Feb 26, 2024140.12140.92138.70139.12139.12259,700
Feb 23, 2024139.40140.84138.14140.42140.42176,200
Feb 22, 2024139.22140.76138.54138.80138.80281,800
Feb 21, 2024140.36141.24136.86138.86138.86421,200
Feb 20, 2024139.63140.79136.18140.07140.07320,500
Feb 16, 2024142.91143.82140.84142.06142.06224,300
Feb 15, 2024142.37143.75139.53143.56143.56235,600
Feb 15, 20240.12 Dividend
Feb 14, 2024141.09142.73139.48141.72141.60270,300
Feb 13, 2024139.16143.74137.97139.34139.22394,800
Feb 12, 2024143.81145.10142.01144.43144.31263,600
Feb 09, 2024141.02145.06139.29143.81143.69439,400
Feb 08, 2024140.26140.73136.30139.81139.69352,200
Feb 07, 2024143.85146.24139.63140.31140.19433,500
Feb 06, 2024130.00144.00129.04138.58138.46715,800
Feb 05, 2024129.25132.40126.38128.07127.96456,700
Feb 02, 2024120.21128.80117.42128.35128.24420,800
Feb 01, 2024119.35121.21115.25120.98120.88264,900
Jan 31, 2024122.40123.64118.59119.13119.03239,800
Jan 30, 2024122.17123.01119.85122.40122.30166,900
Jan 29, 2024121.86123.63120.05123.31123.21130,800
Jan 26, 2024121.23121.23119.19121.05120.95157,400
Jan 25, 2024120.70121.37119.17120.21120.11158,100
Jan 24, 2024122.14122.14118.95119.10119.00158,500
Jan 23, 2024123.90124.79120.32120.66120.56226,700
Jan 22, 2024119.77123.49119.77123.36123.26177,700
Jan 19, 2024117.15119.24115.04118.39118.29128,000
Jan 18, 2024116.52117.01115.21116.13116.03109,800
Jan 17, 2024114.51115.61113.10115.37115.27107,200
Jan 16, 2024116.59117.38115.49116.13116.03196,900
Jan 12, 2024118.38119.53116.33117.95117.85155,100
Jan 11, 2024118.73119.18116.07117.87117.77176,700
Jan 10, 2024118.05118.69115.91118.69118.59157,900
Jan 09, 2024116.73118.62114.66117.62117.52183,000
Jan 08, 2024115.60118.65115.28118.64118.54146,200
Jan 05, 2024115.97117.40115.05115.56115.46184,100
Jan 04, 2024116.86118.50116.46116.53116.43276,900
Jan 03, 2024120.07120.07116.02116.42116.32302,900
Jan 02, 2024119.62121.69119.32121.06120.96407,400
Dec 29, 2023122.17122.72119.50120.21120.11168,600
Dec 28, 2023122.37122.73120.88122.00121.90128,200
Dec 27, 2023122.52123.90121.89122.45122.35318,100
Dec 26, 2023119.49122.89119.32122.15122.05256,200
Dec 22, 2023119.88121.34118.96119.18119.08176,000
Dec 21, 2023118.47119.75117.33118.92118.82206,100
Dec 20, 2023115.31119.83114.15117.30117.20323,500
Dec 19, 2023114.72116.99113.91116.34116.24299,900
Dec 18, 2023115.00115.49113.58114.32114.22217,800
Dec 15, 2023113.88116.51111.48114.17114.071,232,500
Dec 14, 2023110.46114.02110.46113.11113.01360,700
Dec 13, 2023108.58110.07105.68109.74109.65281,300
Dec 12, 2023108.29110.11107.41108.95108.86283,900
Dec 11, 2023107.14109.69106.36108.64108.55250,700
Dec 08, 2023107.36110.68106.90107.76107.67264,600
Dec 07, 2023107.89108.74105.37107.66107.57559,400
Dec 06, 2023113.23113.23107.41107.88107.79570,800
Dec 05, 2023122.50122.50111.01112.96112.86806,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...