5 DAY PERFORMANCE
-31.65%
1 MONTH PERFORMANCE
-38.99%
3 MONTH PERFORMANCE
-24.43%
6 MONTH PERFORMANCE
-5.90%
YEAR-TO-DATE PERFORMANCE
+26.89%
1 YEAR PERFORMANCE
+22.12%
ArcBest Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $138.07 | $140.34 (1.64%) | $140.79 | $136.60 | 321.71 K | $3.14 B |
| 08/20/2026 | $135.49 | $135.89 (0.3%) | $138.08 | $134.38 | 370.10 K | $3.04 B |
| 08/19/2026 | $140.52 | $137.74 (-1.98%) | $142.48 | $136.88 | 234.13 K | $3.08 B |
| 08/18/2026 | $144.97 | $138.81 (-4.25%) | $145.45 | $138.43 | 181.24 K | $3.10 B |
| 08/17/2026 | $142.88 | $145.87 (2.09%) | $146.47 | $142.88 | 166.50 K | $3.26 B |
| 08/14/2026 | $147.01 | $142.88 (-2.81%) | $147.67 | $142.21 | 356.50 K | $3.19 B |
| 08/13/2026 | $141.29 | $146.74 (3.86%) | $148.59 | $140.51 | 434.09 K | $3.28 B |
| 08/12/2026 | $136.04 | $140.63 (3.37%) | $142.38 | $134.71 | 403.93 K | $3.14 B |
| 08/11/2026 | $137.78 | $135.76 (-1.47%) | $142.60 | $134.14 | 236.83 K | $3.03 B |
| 08/10/2026 | $139.38 | $137.43 (-1.4%) | $142.66 | $136.46 | 260.64 K | $3.07 B |
| 08/07/2026 | $135.34 | $137.76 (1.79%) | $139.14 | $134.75 | 247.80 K | $3.08 B |
| 08/06/2026 | $140.47 | $135.25 (-3.72%) | $142.54 | $135.00 | 294.10 K | $3.02 B |
| 08/05/2026 | $142.47 | $141.67 (-0.56%) | $145.88 | $141.46 | 330.50 K | $3.17 B |
| 08/04/2026 | $139.84 | $144.31 (3.2%) | $145.42 | $139.13 | 396.70 K | $3.22 B |
| 08/03/2026 | $144.27 | $137.57 (-4.64%) | $144.80 | $136.85 | 478.04 K | $3.07 B |
| 07/31/2026 | $142.29 | $144.35 (1.45%) | $146.55 | $139.88 | 590.00 K | $3.23 B |
| 07/30/2026 | $142.85 | $142.07 (-0.55%) | $149.24 | $136.98 | 861.21 K | $3.17 B |
| 07/29/2026 | $149.55 | $141.49 (-5.39%) | $149.55 | $135.98 | 659.50 K | $3.16 B |
| 07/28/2026 | $149.07 | $149.48 (0.28%) | $152.22 | $144.64 | 552.00 K | $3.34 B |
| 07/27/2026 | $154.06 | $148.87 (-3.37%) | $154.06 | $144.76 | 356.90 K | $3.33 B |
| 07/24/2026 | $156.75 | $154.30 (-1.56%) | $157.16 | $150.30 | 296.90 K | $3.45 B |
| 07/23/2026 | $160.02 | $156.99 (-1.89%) | $160.02 | $154.28 | 254.30 K | $3.51 B |
| 07/22/2026 | $159.47 | $159.38 (-0.06%) | $161.23 | $157.32 | 252.74 K | $3.56 B |
| 07/21/2026 | $160.48 | $160.89 (0.26%) | $161.84 | $156.65 | 201.45 K | $3.59 B |
| 07/20/2026 | $159.81 | $158.20 (-1.01%) | $160.79 | $156.91 | 309.20 K | $3.53 B |
| 07/17/2026 | $155.28 | $159.81 (2.92%) | $160.72 | $154.92 | 441.74 K | $3.57 B |
| 07/16/2026 | $149.25 | $157.61 (5.6%) | $158.56 | $149.25 | 356.04 K | $3.52 B |
| 07/15/2026 | $154.41 | $147.47 (-4.49%) | $154.41 | $146.95 | 323.25 K | $3.29 B |
| 07/14/2026 | $151.73 | $151.58 (-0.1%) | $152.71 | $148.79 | 288.20 K | $3.39 B |
| 07/13/2026 | $147.81 | $149.50 (1.14%) | $151.49 | $147.23 | 340.71 K | $3.34 B |
| 07/10/2026 | $152.00 | $147.13 (-3.2%) | $152.00 | $145.60 | 402.90 K | $3.29 B |
| 07/09/2026 | $148.03 | $150.85 (1.91%) | $151.57 | $146.89 | 239.05 K | $3.37 B |
| 07/08/2026 | $144.36 | $145.87 (1.05%) | $148.63 | $142.13 | 314.01 K | $3.26 B |
| 07/07/2026 | $144.44 | $145.15 (0.49%) | $146.20 | $140.75 | 352.20 K | $3.24 B |
| 07/06/2026 | $141.48 | $142.37 (0.63%) | $145.97 | $140.64 | 307.10 K | $3.18 B |
| 07/02/2026 | $139.45 | $139.67 (0.16%) | $143.21 | $137.39 | 432.10 K | $3.12 B |
| 07/01/2026 | $143.54 | $139.82 (-2.59%) | $144.29 | $139.62 | 336.44 K | $3.12 B |
| 06/30/2026 | $147.46 | $143.54 (-2.66%) | $147.46 | $139.68 | 365.20 K | $3.21 B |
| 06/29/2026 | $144.34 | $145.81 (1.02%) | $146.95 | $144.14 | 365.71 K | $3.26 B |
| 06/26/2026 | $150.02 | $146.29 (-2.49%) | $150.02 | $143.17 | 1.48 M | $3.27 B |
| 06/25/2026 | $146.24 | $150.02 (2.58%) | $153.87 | $145.92 | 358.50 K | $3.35 B |
| 06/24/2026 | $143.84 | $145.18 (0.93%) | $146.22 | $141.25 | 439.20 K | $3.24 B |
| 06/23/2026 | $146.46 | $143.74 (-1.86%) | $146.46 | $143.54 | 331.60 K | $3.21 B |
| 06/22/2026 | $146.31 | $145.60 (-0.49%) | $148.02 | $144.13 | 394.05 K | $3.25 B |
| 06/18/2026 | $146.94 | $144.53 (-1.64%) | $149.51 | $142.79 | 951.90 K | $3.23 B |
| 06/17/2026 | $159.92 | $145.85 (-8.8%) | $160.18 | $144.63 | 740.38 K | $3.26 B |
| 06/16/2026 | $165.18 | $159.80 (-3.26%) | $166.94 | $159.22 | 413.08 K | $3.57 B |
| 06/15/2026 | $172.51 | $164.10 (-4.88%) | $172.79 | $162.32 | 594.20 K | $3.67 B |
| 06/12/2026 | $174.61 | $173.04 (-0.9%) | $176.69 | $171.75 | 399.46 K | $3.87 B |
| 06/11/2026 | $168.33 | $172.67 (2.58%) | $174.03 | $166.73 | 365.02 K | $3.86 B |
| 06/10/2026 | $159.99 | $165.16 (3.23%) | $169.64 | $156.03 | 789.23 K | $3.69 B |
| 06/09/2026 | $169.69 | $173.22 (2.08%) | $173.59 | $163.41 | 873.31 K | $3.87 B |
| 06/08/2026 | $157.50 | $166.22 (5.54%) | $167.58 | $156.64 | 512.83 K | $3.71 B |
| 06/05/2026 | $150.00 | $155.09 (3.39%) | $155.68 | $149.99 | 491.70 K | $3.46 B |
| 06/04/2026 | $143.00 | $146.08 (2.15%) | $146.31 | $141.97 | 242.03 K | $3.26 B |
| 06/03/2026 | $141.22 | $142.13 (0.64%) | $142.76 | $138.99 | 238.30 K | $3.17 B |
| 06/02/2026 | $140.80 | $141.85 (0.75%) | $142.68 | $138.69 | 223.12 K | $3.17 B |
| 06/01/2026 | $135.08 | $140.80 (4.23%) | $141.05 | $133.97 | 256.65 K | $3.15 B |
| 05/29/2026 | $132.36 | $136.69 (3.27%) | $138.00 | $129.16 | 342.44 K | $3.05 B |
| 05/28/2026 | $131.75 | $133.78 (1.54%) | $136.56 | $131.29 | 292.10 K | $2.99 B |
| 05/27/2026 | $131.48 | $133.37 (1.44%) | $134.29 | $129.50 | 377.73 K | $2.98 B |
| 05/26/2026 | $125.15 | $129.49 (3.47%) | $130.69 | $124.70 | 176.40 K | $2.89 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.
