NASDAQ:ARCB
ArcBest Corporation Stock Price (Quote)
$136.24
-3.76 (-2.69%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $124.90 | $153.61 | Thursday, 18th Apr 2024 ARCB stock ended at $136.24. This is 2.69% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.73% from a day low at $135.74 to a day high of $142.15. |
| 90 days | $115.05 | $153.61 | |
| 52 weeks | $82.18 | $153.61 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-06 | $44.91 | $47.46 | $44.78 | $46.49 | 250 197 |
| 2021-01-05 | $43.10 | $44.61 | $43.10 | $44.36 | 182 251 |
| 2021-01-04 | $43.70 | $44.88 | $42.46 | $43.08 | 177 492 |
| 2020-12-31 | $42.62 | $43.04 | $42.48 | $42.67 | 65 356 |
| 2020-12-30 | $42.66 | $43.07 | $42.45 | $42.63 | 100 815 |
| 2020-12-29 | $43.28 | $43.30 | $42.41 | $42.75 | 89 555 |
| 2020-12-28 | $43.87 | $44.29 | $43.19 | $43.28 | 120 427 |
| 2020-12-24 | $43.63 | $43.65 | $43.06 | $43.29 | 43 934 |
| 2020-12-23 | $42.99 | $43.80 | $42.86 | $43.57 | 114 732 |
| 2020-12-22 | $43.14 | $43.54 | $42.43 | $42.66 | 94 592 |
| 2020-12-21 | $42.08 | $43.58 | $42.08 | $43.05 | 252 342 |
| 2020-12-18 | $42.68 | $43.55 | $42.31 | $43.29 | 424 313 |
| 2020-12-17 | $41.98 | $42.66 | $41.22 | $42.57 | 126 140 |
| 2020-12-16 | $42.36 | $42.51 | $41.71 | $41.90 | 185 398 |
| 2020-12-15 | $42.11 | $42.79 | $41.22 | $42.47 | 289 107 |
| 2020-12-14 | $45.24 | $45.84 | $41.87 | $41.87 | 295 749 |
| 2020-12-11 | $43.99 | $44.82 | $43.80 | $44.70 | 122 324 |
| 2020-12-10 | $45.81 | $46.25 | $43.77 | $44.40 | 249 702 |
| 2020-12-09 | $45.25 | $45.55 | $43.50 | $44.24 | 152 604 |
| 2020-12-08 | $44.57 | $45.37 | $44.14 | $44.75 | 175 317 |
| 2020-12-07 | $44.95 | $45.13 | $44.51 | $44.76 | 133 103 |
| 2020-12-04 | $43.78 | $45.10 | $43.41 | $44.99 | 123 215 |
| 2020-12-03 | $43.17 | $44.04 | $42.67 | $43.59 | 343 083 |
| 2020-12-02 | $42.60 | $43.19 | $42.08 | $42.99 | 206 197 |
| 2020-12-01 | $41.91 | $41.91 | $41.91 | $41.91 | 0 |
