5 DAY PERFORMANCE
-34.51%
1 MONTH PERFORMANCE
-29.63%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+21.86%
YEAR-TO-DATE PERFORMANCE
+26.89%
1 YEAR PERFORMANCE
+24.61%
ArcBest Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $125.00 | $124.57 (-0.34%) | $125.38 | $122.92 | 180.32 K | $2.78 B |
| 05/21/2026 | $123.03 | $124.41 (1.12%) | $125.30 | $120.82 | 227.20 K | $2.78 B |
| 05/20/2026 | $119.55 | $125.03 (4.58%) | $125.35 | $119.30 | 200.80 K | $2.79 B |
| 05/19/2026 | $122.65 | $118.70 (-3.22%) | $122.65 | $117.73 | 190.71 K | $2.65 B |
| 05/18/2026 | $122.71 | $122.84 (0.11%) | $124.74 | $122.00 | 320.80 K | $2.74 B |
| 05/15/2026 | $118.45 | $122.71 (3.6%) | $123.18 | $117.56 | 292.32 K | $2.74 B |
| 05/14/2026 | $112.53 | $118.90 (5.66%) | $118.94 | $109.96 | 744.81 K | $2.66 B |
| 05/13/2026 | $113.09 | $111.48 (-1.42%) | $114.24 | $110.64 | 371.10 K | $2.49 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 | $2.68 B |
| 04/22/2026 | $120.28 | $118.45 (-1.52%) | $120.53 | $117.46 | 135.02 K | $2.65 B |
| 04/21/2026 | $119.04 | $118.54 (-0.42%) | $121.03 | $116.84 | 221.90 K | $2.65 B |
| 04/20/2026 | $117.28 | $119.15 (1.59%) | $121.17 | $116.84 | 295.00 K | $2.66 B |
| 04/17/2026 | $116.05 | $118.64 (2.23%) | $119.74 | $114.74 | 346.50 K | $2.65 B |
| 04/16/2026 | $109.23 | $114.17 (4.52%) | $114.68 | $108.95 | 533.78 K | $2.55 B |
| 04/15/2026 | $109.61 | $108.19 (-1.3%) | $109.98 | $107.14 | 374.10 K | $2.42 B |
| 04/14/2026 | $108.67 | $110.16 (1.37%) | $111.36 | $106.91 | 192.02 K | $2.46 B |
| 04/13/2026 | $107.14 | $108.56 (1.33%) | $108.66 | $105.55 | 208.87 K | $2.43 B |
| 04/10/2026 | $108.76 | $108.48 (-0.26%) | $109.96 | $107.66 | 177.80 K | $2.42 B |
| 04/09/2026 | $107.99 | $109.22 (1.14%) | $110.58 | $107.30 | 205.10 K | $2.44 B |
| 04/08/2026 | $108.21 | $108.34 (0.12%) | $111.10 | $106.96 | 346.83 K | $2.42 B |
| 04/07/2026 | $103.22 | $103.55 (0.32%) | $104.82 | $101.61 | 314.73 K | $2.31 B |
| 04/06/2026 | $99.26 | $103.62 (4.39%) | $103.87 | $98.92 | 258.21 K | $2.31 B |
| 04/02/2026 | $98.23 | $100.51 (2.32%) | $101.81 | $97.10 | 226.40 K | $2.25 B |
| 04/01/2026 | $98.94 | $99.66 (0.73%) | $102.03 | $96.59 | 193.53 K | $2.23 B |
| 03/31/2026 | $94.54 | $98.36 (4.04%) | $98.47 | $93.97 | 423.00 K | $2.20 B |
| 03/30/2026 | $93.17 | $93.45 (0.3%) | $94.78 | $92.57 | 210.63 K | $2.09 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.
