5 DAY PERFORMANCE
+3.49%
1 MONTH PERFORMANCE
+7.45%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
+7.00%
YEAR-TO-DATE PERFORMANCE
-22.87%
1 YEAR PERFORMANCE
-34.95%
ArcBest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $72.16 | $69.39 (-3.84%) | $73.32 | $69.23 | 481.40 K | $1.59 B |
| 12/05/2025 | $69.52 | $71.19 (2.4%) | $71.84 | $69.47 | 295.20 K | $1.63 B |
| 12/04/2025 | $68.72 | $69.55 (1.21%) | $70.26 | $68.72 | 298.02 K | $1.60 B |
| 12/03/2025 | $65.12 | $68.62 (5.37%) | $69.85 | $65.12 | 512.60 K | $1.57 B |
| 12/02/2025 | $65.43 | $64.80 (-0.96%) | $65.61 | $61.56 | 542.30 K | $1.49 B |
| 12/01/2025 | $63.56 | $65.63 (3.26%) | $66.99 | $63.45 | 392.81 K | $1.51 B |
| 11/28/2025 | $64.34 | $64.17 (-0.26%) | $64.58 | $63.40 | 136.10 K | $1.47 B |
| 11/26/2025 | $63.47 | $64.15 (1.07%) | $65.69 | $63.36 | 469.70 K | $1.47 B |
| 11/25/2025 | $62.94 | $64.26 (2.1%) | $64.35 | $62.81 | 384.30 K | $1.47 B |
| 11/24/2025 | $63.22 | $62.53 (-1.09%) | $63.78 | $62.22 | 511.10 K | $1.44 B |
| 11/21/2025 | $60.02 | $63.20 (5.3%) | $64.10 | $59.48 | 396.60 K | $1.45 B |
| 11/20/2025 | $61.06 | $59.62 (-2.36%) | $61.62 | $59.43 | 354.60 K | $1.37 B |
| 11/19/2025 | $62.50 | $60.94 (-2.5%) | $63.26 | $60.63 | 301.60 K | $1.40 B |
| 11/18/2025 | $61.75 | $62.75 (1.62%) | $63.75 | $61.70 | 175.40 K | $1.44 B |
| 11/17/2025 | $63.99 | $62.53 (-2.28%) | $63.99 | $62.08 | 235.12 K | $1.44 B |
| 11/14/2025 | $64.80 | $63.96 (-1.3%) | $65.04 | $62.83 | 207.23 K | $1.47 B |
| 11/13/2025 | $65.20 | $65.42 (0.34%) | $66.43 | $64.30 | 402.45 K | $1.50 B |
| 11/12/2025 | $65.55 | $65.39 (-0.24%) | $68.35 | $65.23 | 229.50 K | $1.50 B |
| 11/11/2025 | $66.33 | $65.65 (-1.03%) | $66.35 | $64.48 | 224.80 K | $1.51 B |
| 11/10/2025 | $67.23 | $66.30 (-1.38%) | $67.23 | $64.35 | 259.80 K | $1.52 B |
| 11/07/2025 | $64.86 | $66.99 (3.28%) | $67.24 | $64.37 | 299.14 K | $1.54 B |
| 11/06/2025 | $67.43 | $65.03 (-3.56%) | $68.66 | $64.38 | 362.01 K | $1.49 B |
| 11/05/2025 | $71.23 | $70.76 (-0.66%) | $74.80 | $66.64 | 480.80 K | $1.62 B |
| 11/04/2025 | $71.28 | $71.39 (0.15%) | $71.95 | $70.00 | 420.45 K | $1.64 B |
| 11/03/2025 | $73.36 | $71.71 (-2.25%) | $73.36 | $70.66 | 317.20 K | $1.65 B |
| 10/31/2025 | $70.78 | $74.32 (5%) | $74.47 | $69.00 | 252.63 K | $1.71 B |
| 10/30/2025 | $72.41 | $71.05 (-1.88%) | $73.59 | $70.39 | 206.90 K | $1.64 B |
| 10/29/2025 | $74.43 | $72.31 (-2.85%) | $75.38 | $71.44 | 331.30 K | $1.67 B |
| 10/28/2025 | $75.14 | $73.36 (-2.37%) | $75.36 | $73.16 | 196.93 K | $1.69 B |
| 10/27/2025 | $74.61 | $75.02 (0.55%) | $76.03 | $74.46 | 213.20 K | $1.73 B |
| 10/24/2025 | $74.09 | $74.56 (0.63%) | $75.20 | $73.20 | 150.53 K | $1.72 B |
| 10/23/2025 | $75.35 | $73.20 (-2.85%) | $75.64 | $71.41 | 338.12 K | $1.69 B |
| 10/22/2025 | $76.46 | $75.82 (-0.84%) | $77.51 | $75.54 | 253.40 K | $1.75 B |
| 10/21/2025 | $75.15 | $77.09 (2.58%) | $77.60 | $73.11 | 316.14 K | $1.78 B |
| 10/20/2025 | $73.85 | $75.30 (1.96%) | $75.80 | $73.85 | 201.94 K | $1.74 B |
| 10/17/2025 | $73.49 | $73.42 (-0.1%) | $74.31 | $72.60 | 183.81 K | $1.69 B |
| 10/16/2025 | $73.51 | $73.87 (0.49%) | $74.75 | $72.30 | 290.70 K | $1.70 B |
| 10/15/2025 | $72.57 | $71.75 (-1.13%) | $73.49 | $71.35 | 182.30 K | $1.66 B |
| 10/14/2025 | $70.50 | $72.08 (2.24%) | $72.61 | $69.91 | 287.73 K | $1.66 B |
| 10/13/2025 | $71.39 | $71.30 (-0.13%) | $72.55 | $70.36 | 247.52 K | $1.64 B |
| 10/10/2025 | $73.97 | $69.88 (-5.53%) | $76.10 | $69.81 | 384.62 K | $1.61 B |
| 10/09/2025 | $76.06 | $74.14 (-2.52%) | $77.49 | $73.85 | 286.92 K | $1.71 B |
| 10/08/2025 | $73.50 | $76.06 (3.48%) | $76.49 | $72.11 | 440.20 K | $1.75 B |
| 10/07/2025 | $73.57 | $72.10 (-2%) | $74.68 | $71.67 | 306.14 K | $1.66 B |
| 10/06/2025 | $71.55 | $73.50 (2.73%) | $75.03 | $70.23 | 381.60 K | $1.70 B |
| 10/03/2025 | $70.12 | $71.98 (2.65%) | $73.80 | $70.12 | 579.72 K | $1.66 B |
| 10/02/2025 | $68.89 | $69.53 (0.93%) | $70.00 | $68.26 | 328.20 K | $1.60 B |
| 10/01/2025 | $68.49 | $68.88 (0.57%) | $69.56 | $67.86 | 390.83 K | $1.59 B |
| 09/30/2025 | $68.59 | $69.87 (1.87%) | $69.87 | $67.25 | 341.40 K | $1.61 B |
| 09/29/2025 | $69.17 | $69.41 (0.35%) | $70.46 | $67.13 | 475.40 K | $1.60 B |
| 09/26/2025 | $69.10 | $68.46 (-0.93%) | $70.65 | $66.88 | 349.50 K | $1.58 B |
| 09/25/2025 | $69.21 | $69.07 (-0.2%) | $69.25 | $67.65 | 218.80 K | $1.59 B |
| 09/24/2025 | $69.63 | $69.38 (-0.36%) | $70.37 | $68.85 | 272.95 K | $1.60 B |
| 09/23/2025 | $69.27 | $69.74 (0.68%) | $71.00 | $68.86 | 266.94 K | $1.61 B |
| 09/22/2025 | $69.82 | $68.57 (-1.79%) | $69.82 | $67.99 | 310.40 K | $1.58 B |
| 09/19/2025 | $71.86 | $69.82 (-2.84%) | $71.86 | $69.24 | 647.71 K | $1.61 B |
| 09/18/2025 | $70.68 | $71.36 (0.96%) | $71.92 | $69.92 | 347.62 K | $1.65 B |
| 09/17/2025 | $72.85 | $70.05 (-3.84%) | $74.83 | $69.96 | 461.27 K | $1.62 B |
| 09/16/2025 | $73.59 | $73.23 (-0.49%) | $73.81 | $71.61 | 246.50 K | $1.69 B |
| 09/15/2025 | $70.55 | $71.37 (1.16%) | $71.68 | $69.60 | 252.43 K | $1.65 B |
| 09/12/2025 | $73.32 | $70.33 (-4.08%) | $73.32 | $70.27 | 197.20 K | $1.62 B |
| 09/11/2025 | $70.85 | $73.33 (3.5%) | $73.73 | $70.85 | 265.64 K | $1.69 B |
| 09/10/2025 | $70.88 | $70.69 (-0.27%) | $72.17 | $69.93 | 216.93 K | $1.63 B |
| 09/09/2025 | $74.13 | $71.52 (-3.52%) | $74.51 | $70.27 | 362.50 K | $1.65 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.
