ArcBest Corp (ARCB) Historical Stock Data
142.61 ↑5.44 (3.97%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARCB is down -0.23% a day on average. There have been 13 days where ArcBest Corp closed green and 17 days where ARCB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 136.97 | 137.17 | ↑$0.20 (0.15%) | 135.16 | 137.77 | 261.65K |
2024-03-26 | 136.83 | 136.19 | ↓$0.64 (-0.47%) | 135.12 | 138.87 | 157.99K |
2024-03-25 | 137.52 | 135.85 | ↓$1.67 (-1.21%) | 134.43 | 138.98 | 203.15K |
2024-03-22 | 139.05 | 137.04 | ↓$2.01 (-1.45%) | 134.66 | 139.21 | 236.32K |
2024-03-21 | 133.60 | 138.16 | ↑$4.56 (3.41%) | 133.00 | 139.41 | 430.74K |
2024-03-20 | 125.81 | 131.82 | ↑$6.01 (4.78%) | 125.81 | 133.77 | 748.22K |
2024-03-19 | 125.30 | 126.61 | ↑$1.31 (1.05%) | 124.78 | 128.12 | 205.28K |
2024-03-18 | 129.27 | 125.23 | ↓$4.04 (-3.13%) | 125.01 | 129.41 | 236.44K |
2024-03-15 | 128.68 | 128.55 | ↓$0.13 (-0.10%) | 126.53 | 132.11 | 537.91K |
2024-03-14 | 133.47 | 129.19 | ↓$4.28 (-3.21%) | 127.28 | 133.88 | 409.16K |
2024-03-13 | 134.00 | 134.03 | ↑$0.03 (0.02%) | 131.99 | 135.66 | 368.75K |
2024-03-12 | 135.16 | 134.55 | ↓$0.61 (-0.45%) | 133.86 | 137.80 | 316.21K |
2024-03-11 | 137.00 | 135.97 | ↓$1.03 (-0.75%) | 132.65 | 137.00 | 372.16K |
2024-03-08 | 147.85 | 136.72 | ↓$11.13 (-7.53%) | 136.49 | 149.89 | 387.45K |
2024-03-07 | 141.50 | 146.23 | ↑$4.73 (3.34%) | 140.81 | 148.74 | 604.44K |
2024-03-06 | 141.08 | 137.99 | ↓$3.09 (-2.19%) | 138.21 | 142.78 | 225.06K |
2024-03-05 | 141.70 | 140.63 | ↓$1.07 (-0.76%) | 139.70 | 142.77 | 207.83K |
2024-03-04 | 142.79 | 143.14 | ↑$0.35 (0.25%) | 141.01 | 143.71 | 212.86K |
2024-03-01 | 142.97 | 142.15 | ↓$0.82 (-0.57%) | 141.05 | 143.81 | 243.08K |
2024-02-29 | 141.05 | 142.86 | ↑$1.81 (1.28%) | 140.73 | 144.84 | 431.99K |
2024-02-28 | 140.39 | 139.80 | ↓$0.59 (-0.42%) | 139.76 | 142.11 | 214.59K |
2024-02-27 | 140.34 | 142.38 | ↑$2.04 (1.45%) | 139.17 | 143.33 | 228.01K |
2024-02-26 | 140.12 | 139.12 | ↓$1.00 (-0.71%) | 138.70 | 140.92 | 259.72K |
2024-02-23 | 139.40 | 140.42 | ↑$1.02 (0.73%) | 138.14 | 140.84 | 176.22K |
2024-02-22 | 139.22 | 138.80 | ↓$0.42 (-0.30%) | 138.54 | 140.76 | 281.78K |
2024-02-21 | 140.36 | 138.86 | ↓$1.50 (-1.07%) | 136.86 | 141.24 | 421.23K |
2024-02-20 | 139.63 | 140.07 | ↑$0.44 (0.32%) | 136.18 | 140.79 | 320.46K |
2024-02-16 | 142.91 | 142.06 | ↓$0.85 (-0.59%) | 140.84 | 143.83 | 224.26K |
2024-02-15 | 142.37 | 143.56 | ↑$1.19 (0.84%) | 139.53 | 143.75 | 235.63K |
2024-02-14 | 141.09 | 141.72 | ↑$0.63 (0.45%) | 139.48 | 142.73 | 270.25K |
Create an account or log in to view more rows.
$ARCB Bears go home!
$ARCB we back boys
$ARCB just go up
$ARCB Spike it!
$ARCB I'm friggin bored. Just give us our money already
$ARCB what happened
$ARCB Felling good about next week!!
$ARCB Of course
$ARCB just added more
$ARCB holding unfortunately lol