5 DAY PERFORMANCE
-29.01%
1 MONTH PERFORMANCE
-31.83%
3 MONTH PERFORMANCE
-35.46%
6 MONTH PERFORMANCE
-13.11%
YEAR-TO-DATE PERFORMANCE
+26.89%
1 YEAR PERFORMANCE
+23.77%
ArcBest Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $127.61 | $129.96 (1.84%) | $130.43 | $126.91 | 260.44 K | $2.90 B |
| 10/07/2026 | $126.30 | $126.87 (0.45%) | $127.25 | $125.92 | 121.72 K | $2.83 B |
| 10/06/2026 | $131.90 | $128.24 (-2.77%) | $131.90 | $127.57 | 193.22 K | $2.87 B |
| 10/05/2026 | $132.61 | $131.14 (-1.11%) | $133.04 | $128.79 | 227.35 K | $2.93 B |
| 10/02/2026 | $132.42 | $132.61 (0.14%) | $136.63 | $131.89 | 331.61 K | $2.96 B |
| 10/01/2026 | $126.56 | $129.61 (2.41%) | $130.40 | $126.56 | 150.50 K | $2.90 B |
| 09/30/2026 | $129.67 | $127.44 (-1.72%) | $129.67 | $126.57 | 193.30 K | $2.85 B |
| 09/29/2026 | $126.76 | $128.87 (1.66%) | $129.03 | $125.50 | 189.30 K | $2.88 B |
| 09/28/2026 | $124.06 | $127.07 (2.43%) | $127.40 | $124.06 | 135.10 K | $2.84 B |
| 09/25/2026 | $127.59 | $125.16 (-1.9%) | $129.06 | $124.68 | 200.50 K | $2.80 B |
| 09/24/2026 | $131.28 | $127.35 (-2.99%) | $132.82 | $127.22 | 204.34 K | $2.85 B |
| 09/23/2026 | $131.67 | $131.08 (-0.45%) | $133.16 | $128.57 | 149.19 K | $2.93 B |
| 09/22/2026 | $132.09 | $131.71 (-0.29%) | $134.87 | $130.52 | 244.10 K | $2.94 B |
| 09/21/2026 | $129.35 | $129.75 (0.31%) | $130.35 | $125.93 | 282.00 K | $2.90 B |
| 09/18/2026 | $128.39 | $128.73 (0.26%) | $129.71 | $125.60 | 594.70 K | $2.88 B |
| 09/17/2026 | $132.09 | $128.95 (-2.38%) | $133.01 | $128.76 | 326.51 K | $2.88 B |
| 09/16/2026 | $133.01 | $129.97 (-2.29%) | $133.03 | $128.46 | 362.50 K | $2.90 B |
| 09/15/2026 | $136.20 | $134.80 (-1.03%) | $137.28 | $134.19 | 223.15 K | $3.01 B |
| 09/14/2026 | $132.64 | $135.69 (2.3%) | $136.42 | $130.87 | 192.02 K | $3.03 B |
| 09/11/2026 | $136.89 | $134.86 (-1.48%) | $138.34 | $132.23 | 208.20 K | $3.01 B |
| 09/10/2026 | $135.94 | $134.97 (-0.71%) | $137.51 | $134.61 | 202.54 K | $3.02 B |
| 09/09/2026 | $138.10 | $136.20 (-1.38%) | $139.45 | $134.82 | 234.22 K | $3.04 B |
| 09/08/2026 | $138.81 | $138.10 (-0.51%) | $141.99 | $136.81 | 184.24 K | $3.09 B |
| 09/04/2026 | $136.01 | $141.12 (3.76%) | $141.44 | $136.01 | 193.20 K | $3.15 B |
| 09/03/2026 | $134.84 | $137.34 (1.85%) | $137.57 | $130.92 | 180.13 K | $3.07 B |
| 09/02/2026 | $133.29 | $133.93 (0.48%) | $136.63 | $132.00 | 206.20 K | $2.99 B |
| 09/01/2026 | $135.48 | $132.72 (-2.04%) | $137.71 | $130.79 | 240.33 K | $2.97 B |
| 08/31/2026 | $136.43 | $137.97 (1.13%) | $138.90 | $133.50 | 312.83 K | $3.08 B |
| 08/28/2026 | $139.36 | $136.54 (-2.02%) | $142.67 | $136.27 | 184.31 K | $3.05 B |
| 08/27/2026 | $137.77 | $139.12 (0.98%) | $139.92 | $136.31 | 132.00 K | $3.11 B |
| 08/26/2026 | $135.71 | $139.09 (2.49%) | $140.22 | $133.50 | 229.60 K | $3.11 B |
| 08/25/2026 | $135.90 | $135.56 (-0.25%) | $138.31 | $132.93 | 185.10 K | $3.03 B |
| 08/24/2026 | $141.54 | $134.45 (-5.01%) | $141.56 | $131.18 | 366.40 K | $3.00 B |
| 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 |
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.
