5 DAY PERFORMANCE
-22.18%
1 MONTH PERFORMANCE
-13.28%
3 MONTH PERFORMANCE
-9.83%
6 MONTH PERFORMANCE
+43.90%
YEAR-TO-DATE PERFORMANCE
+26.89%
1 YEAR PERFORMANCE
+34.54%
ArcBest Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $113.18 | $111.48 (-1.5%) | $114.10 | $110.63 | 315.97 K | $2.50 B |
| 05/12/2026 | $118.31 | $112.92 (-4.56%) | $118.31 | $111.12 | 307.60 K | $2.52 B |
| 05/11/2026 | $120.96 | $118.31 (-2.19%) | $121.90 | $117.80 | 241.30 K | $2.64 B |
| 05/08/2026 | $121.66 | $120.97 (-0.57%) | $122.17 | $120.42 | 266.01 K | $2.70 B |
| 05/07/2026 | $123.23 | $121.78 (-1.18%) | $124.65 | $121.36 | 277.22 K | $2.72 B |
| 05/06/2026 | $120.12 | $121.82 (1.42%) | $123.95 | $119.99 | 423.35 K | $2.72 B |
| 05/05/2026 | $117.33 | $118.17 (0.72%) | $120.96 | $117.28 | 448.30 K | $2.64 B |
| 05/04/2026 | $124.08 | $115.72 (-6.74%) | $124.08 | $115.28 | 390.84 K | $2.58 B |
| 05/01/2026 | $128.84 | $125.82 (-2.34%) | $129.30 | $125.26 | 262.21 K | $2.81 B |
| 04/30/2026 | $126.64 | $127.57 (0.73%) | $127.96 | $123.93 | 322.54 K | $2.85 B |
| 04/29/2026 | $129.20 | $127.06 (-1.66%) | $135.10 | $124.09 | 493.52 K | $2.84 B |
| 04/28/2026 | $126.99 | $127.76 (0.61%) | $130.89 | $123.78 | 537.11 K | $2.85 B |
| 04/27/2026 | $123.25 | $126.74 (2.83%) | $127.57 | $122.12 | 593.74 K | $2.83 B |
| 04/24/2026 | $119.58 | $122.50 (2.44%) | $124.66 | $116.83 | 340.80 K | $2.74 B |
| 04/23/2026 | $119.95 | $119.89 (-0.05%) | $122.22 | $119.10 | 212.63 K | $2.70 B |
| 04/22/2026 | $120.28 | $118.45 (-1.52%) | $120.53 | $117.46 | 135.02 K | $2.66 B |
| 04/21/2026 | $119.04 | $118.54 (-0.42%) | $121.03 | $116.84 | 221.90 K | $2.67 B |
| 04/20/2026 | $117.28 | $119.15 (1.59%) | $121.17 | $116.84 | 295.00 K | $2.68 B |
| 04/17/2026 | $116.05 | $118.64 (2.23%) | $119.74 | $114.74 | 346.50 K | $2.67 B |
| 04/16/2026 | $109.23 | $114.17 (4.52%) | $114.68 | $108.95 | 533.78 K | $2.57 B |
| 04/15/2026 | $109.61 | $108.19 (-1.3%) | $109.98 | $107.14 | 374.10 K | $2.43 B |
| 04/14/2026 | $108.67 | $110.16 (1.37%) | $111.36 | $106.91 | 192.02 K | $2.48 B |
| 04/13/2026 | $107.14 | $108.56 (1.33%) | $108.66 | $105.55 | 208.87 K | $2.44 B |
| 04/10/2026 | $108.76 | $108.48 (-0.26%) | $109.96 | $107.66 | 177.80 K | $2.44 B |
| 04/09/2026 | $107.99 | $109.22 (1.14%) | $110.58 | $107.30 | 205.10 K | $2.46 B |
| 04/08/2026 | $108.21 | $108.34 (0.12%) | $111.10 | $106.96 | 346.83 K | $2.44 B |
| 04/07/2026 | $103.22 | $103.55 (0.32%) | $104.82 | $101.61 | 314.73 K | $2.33 B |
| 04/06/2026 | $99.26 | $103.62 (4.39%) | $103.87 | $98.92 | 258.21 K | $2.33 B |
| 04/02/2026 | $98.23 | $100.51 (2.32%) | $101.81 | $97.10 | 226.40 K | $2.26 B |
| 04/01/2026 | $98.94 | $99.66 (0.73%) | $102.03 | $96.59 | 193.53 K | $2.24 B |
| 03/31/2026 | $94.54 | $98.36 (4.04%) | $98.47 | $93.97 | 423.00 K | $2.21 B |
| 03/30/2026 | $93.17 | $93.45 (0.3%) | $94.78 | $92.57 | 210.63 K | $2.10 B |
| 03/27/2026 | $93.23 | $92.47 (-0.82%) | $94.05 | $91.95 | 223.63 K | $2.08 B |
| 03/26/2026 | $94.47 | $95.13 (0.7%) | $96.43 | $93.90 | 219.42 K | $2.14 B |
| 03/25/2026 | $95.09 | $95.77 (0.72%) | $96.24 | $93.30 | 180.80 K | $2.15 B |
| 03/24/2026 | $91.70 | $94.60 (3.16%) | $96.29 | $90.28 | 363.71 K | $2.13 B |
| 03/23/2026 | $90.72 | $92.03 (1.44%) | $94.42 | $90.32 | 400.60 K | $2.07 B |
| 03/20/2026 | $89.83 | $87.58 (-2.5%) | $90.34 | $85.76 | 659.80 K | $1.97 B |
| 03/19/2026 | $86.39 | $89.26 (3.32%) | $89.38 | $84.25 | 441.03 K | $2.01 B |
| 03/18/2026 | $85.50 | $87.08 (1.85%) | $87.82 | $84.94 | 321.00 K | $1.96 B |
| 03/17/2026 | $86.28 | $85.96 (-0.37%) | $88.29 | $83.92 | 320.80 K | $1.93 B |
| 03/16/2026 | $85.86 | $84.13 (-2.01%) | $86.25 | $82.74 | 436.14 K | $1.89 B |
| 03/13/2026 | $87.05 | $84.87 (-2.5%) | $87.65 | $83.75 | 210.80 K | $1.91 B |
| 03/12/2026 | $90.12 | $85.38 (-5.26%) | $91.65 | $85.25 | 530.50 K | $1.92 B |
| 03/11/2026 | $92.94 | $91.91 (-1.11%) | $94.84 | $89.20 | 220.30 K | $2.07 B |
| 03/10/2026 | $94.40 | $93.64 (-0.81%) | $95.65 | $92.83 | 190.31 K | $2.11 B |
| 03/09/2026 | $92.04 | $94.14 (2.28%) | $94.34 | $88.25 | 341.32 K | $2.12 B |
| 03/06/2026 | $97.86 | $93.28 (-4.68%) | $97.90 | $91.92 | 292.80 K | $2.10 B |
| 03/05/2026 | $103.73 | $99.71 (-3.88%) | $103.97 | $98.95 | 214.10 K | $2.24 B |
| 03/04/2026 | $105.01 | $104.96 (-0.05%) | $107.33 | $104.50 | 237.30 K | $2.36 B |
| 03/03/2026 | $103.00 | $104.56 (1.51%) | $105.51 | $101.20 | 210.60 K | $2.35 B |
| 03/02/2026 | $101.12 | $106.55 (5.37%) | $107.14 | $99.70 | 394.91 K | $2.40 B |
| 02/27/2026 | $99.62 | $102.66 (3.05%) | $102.88 | $97.58 | 632.70 K | $2.31 B |
| 02/26/2026 | $97.95 | $101.65 (3.78%) | $102.12 | $97.94 | 291.80 K | $2.29 B |
| 02/25/2026 | $100.24 | $96.70 (-3.53%) | $100.24 | $96.02 | 253.21 K | $2.18 B |
| 02/24/2026 | $99.02 | $100.04 (1.03%) | $101.25 | $99.02 | 223.95 K | $2.25 B |
| 02/23/2026 | $104.93 | $99.02 (-5.63%) | $104.93 | $98.71 | 319.30 K | $2.23 B |
| 02/20/2026 | $104.77 | $105.09 (0.31%) | $109.00 | $102.76 | 312.90 K | $2.36 B |
| 02/19/2026 | $102.59 | $105.10 (2.45%) | $105.42 | $102.59 | 207.51 K | $2.36 B |
| 02/18/2026 | $104.89 | $103.00 (-1.8%) | $106.56 | $102.26 | 241.25 K | $2.32 B |
| 02/17/2026 | $104.97 | $104.98 (0.01%) | $107.47 | $104.73 | 289.60 K | $2.36 B |
| 02/13/2026 | $101.19 | $104.40 (3.17%) | $106.32 | $100.53 | 266.80 K | $2.35 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.
