5 DAY PERFORMANCE
+28.50%
1 MONTH PERFORMANCE
+3.15%
3 MONTH PERFORMANCE
-12.83%
6 MONTH PERFORMANCE
-3.20%
YEAR-TO-DATE PERFORMANCE
+3.62%
1 YEAR PERFORMANCE
-28.13%
ArcBest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.77 | $72.88 (-1.21%) | $74.76 | $70.96 | 383,691 | $1.72 B |
| 03/11/2025 | $73.80 | $73.33 (-0.64%) | $75.04 | $72.83 | 343,428 | $1.72 B |
| 03/10/2025 | $74.95 | $74.19 (-1.01%) | $77.05 | $73.73 | 388,300 | $1.74 B |
| 03/07/2025 | $76.45 | $75.25 (-1.57%) | $76.70 | $74.08 | 211,246 | $1.76 B |
| 03/06/2025 | $74.17 | $76.25 (2.8%) | $76.98 | $74.04 | 346,825 | $1.79 B |
| 03/05/2025 | $74.34 | $74.90 (0.75%) | $75.52 | $71.93 | 284,100 | $1.75 B |
| 03/04/2025 | $73.58 | $74.17 (0.8%) | $75.63 | $71.57 | 344,755 | $1.74 B |
| 03/03/2025 | $79.49 | $74.54 (-6.23%) | $80.22 | $74.05 | 429,355 | $1.74 B |
| 02/28/2025 | $79.17 | $78.77 (-0.51%) | $81.00 | $78.27 | 508,900 | $1.84 B |
| 02/27/2025 | $80.63 | $79.03 (-1.98%) | $81.51 | $78.65 | 301,716 | $1.85 B |
| 02/26/2025 | $83.55 | $80.65 (-3.47%) | $84.79 | $80.12 | 335,719 | $1.89 B |
| 02/25/2025 | $86.86 | $83.55 (-3.81%) | $87.50 | $83.29 | 449,700 | $1.96 B |
| 02/24/2025 | $86.43 | $87.42 (1.15%) | $88.71 | $84.74 | 842,348 | $2.05 B |
| 02/21/2025 | $90.16 | $85.27 (-5.42%) | $90.16 | $81.44 | 523,300 | $2.00 B |
| 02/20/2025 | $90.54 | $89.44 (-1.21%) | $90.79 | $88.10 | 262,300 | $2.09 B |
| 02/19/2025 | $93.80 | $91.21 (-2.76%) | $94.00 | $91.21 | 192,136 | $2.14 B |
| 02/18/2025 | $94.46 | $95.14 (0.72%) | $95.17 | $93.32 | 236,721 | $2.23 B |
| 02/14/2025 | $95.19 | $94.56 (-0.66%) | $96.23 | $93.33 | 213,100 | $2.21 B |
| 02/13/2025 | $94.60 | $95.00 (0.42%) | $95.44 | $93.44 | 179,821 | $2.22 B |
| 02/12/2025 | $92.36 | $93.75 (1.5%) | $94.42 | $91.20 | 401,100 | $2.19 B |
| 02/11/2025 | $91.58 | $94.00 (2.64%) | $94.43 | $91.58 | 310,600 | $2.20 B |
| 02/10/2025 | $91.87 | $92.69 (0.89%) | $94.00 | $91.87 | 357,733 | $2.17 B |
| 02/07/2025 | $93.87 | $91.17 (-2.88%) | $95.67 | $91.00 | 269,000 | $2.13 B |
| 02/06/2025 | $96.36 | $94.00 (-2.45%) | $99.99 | $93.57 | 370,501 | $2.20 B |
| 02/05/2025 | $96.20 | $95.65 (-0.57%) | $97.42 | $94.44 | 259,208 | $2.24 B |
| 02/04/2025 | $91.26 | $95.40 (4.54%) | $95.42 | $90.68 | 363,116 | $2.23 B |
| 02/03/2025 | $90.25 | $91.40 (1.27%) | $94.96 | $90.25 | 451,600 | $2.14 B |
| 01/31/2025 | $103.14 | $95.61 (-7.3%) | $103.14 | $92.16 | 555,302 | $2.24 B |
| 01/30/2025 | $94.50 | $94.51 (0.01%) | $95.32 | $93.23 | 366,500 | $2.21 B |
| 01/29/2025 | $98.00 | $95.63 (-2.42%) | $99.28 | $94.52 | 217,914 | $2.24 B |
| 01/28/2025 | $99.82 | $98.31 (-1.51%) | $100.84 | $98.14 | 179,337 | $2.30 B |
| 01/27/2025 | $98.23 | $100.25 (2.06%) | $101.43 | $98.04 | 218,908 | $2.35 B |
| 01/24/2025 | $99.23 | $98.49 (-0.75%) | $100.32 | $97.77 | 196,910 | $2.33 B |
| 01/23/2025 | $100.00 | $100.23 (0.23%) | $102.49 | $98.73 | 296,145 | $2.37 B |
| 01/22/2025 | $99.55 | $98.47 (-1.08%) | $101.11 | $97.00 | 202,900 | $2.33 B |
| 01/21/2025 | $100.48 | $100.11 (-0.37%) | $101.34 | $99.26 | 219,400 | $2.37 B |
| 01/17/2025 | $102.12 | $100.19 (-1.89%) | $102.12 | $99.11 | 205,703 | $2.37 B |
| 01/16/2025 | $101.33 | $101.93 (0.59%) | $102.74 | $101.04 | 207,800 | $2.41 B |
| 01/15/2025 | $103.29 | $101.62 (-1.62%) | $103.63 | $101.33 | 302,700 | $2.40 B |
| 01/14/2025 | $97.23 | $100.50 (3.36%) | $100.60 | $97.23 | 401,200 | $2.37 B |
| 01/13/2025 | $91.76 | $96.56 (5.23%) | $96.67 | $91.76 | 194,300 | $2.28 B |
| 01/10/2025 | $92.65 | $93.14 (0.53%) | $93.60 | $91.78 | 194,239 | $2.20 B |
| 01/08/2025 | $94.05 | $94.61 (0.6%) | $94.95 | $93.08 | 222,400 | $2.24 B |
| 01/07/2025 | $96.23 | $95.28 (-0.99%) | $96.74 | $94.37 | 208,816 | $2.25 B |
| 01/06/2025 | $95.01 | $96.70 (1.78%) | $98.45 | $94.50 | 250,800 | $2.28 B |
| 01/03/2025 | $92.96 | $94.14 (1.27%) | $94.86 | $91.52 | 308,000 | $2.22 B |
| 01/02/2025 | $94.17 | $91.94 (-2.37%) | $94.99 | $91.24 | 252,204 | $2.17 B |
| 12/31/2024 | $93.31 | $93.32 (0.01%) | $95.26 | $92.58 | 274,800 | $2.20 B |
| 12/30/2024 | $92.84 | $93.08 (0.26%) | $93.25 | $91.01 | 286,607 | $2.20 B |
| 12/27/2024 | $93.02 | $93.60 (0.62%) | $96.04 | $92.08 | 167,400 | $2.21 B |
| 12/26/2024 | $93.77 | $94.11 (0.36%) | $95.04 | $93.43 | 149,520 | $2.22 B |
| 12/24/2024 | $93.60 | $94.59 (1.06%) | $94.84 | $93.00 | 103,100 | $2.23 B |
| 12/23/2024 | $94.28 | $93.54 (-0.78%) | $94.71 | $92.32 | 234,409 | $2.21 B |
| 12/20/2024 | $97.46 | $94.13 (-3.42%) | $97.77 | $92.57 | 1.07 M | $2.22 B |
| 12/19/2024 | $102.49 | $97.58 (-4.79%) | $103.97 | $97.53 | 271,511 | $2.31 B |
| 12/18/2024 | $107.16 | $101.62 (-5.17%) | $107.97 | $100.80 | 227,600 | $2.40 B |
| 12/17/2024 | $107.38 | $106.03 (-1.26%) | $108.81 | $105.74 | 245,100 | $2.50 B |
| 12/16/2024 | $108.45 | $108.47 (0.02%) | $109.98 | $107.77 | 225,600 | $2.56 B |
| 12/13/2024 | $110.81 | $108.57 (-2.02%) | $111.33 | $108.32 | 193,425 | $2.56 B |
| 12/12/2024 | $110.99 | $110.93 (-0.05%) | $111.80 | $109.08 | 226,418 | $2.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
