Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ArcBest Corporation Stock Price (Quote) NASDAQ:ARCB
$69.39 ( 0.93% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.88 | $81.85 | Monday, 23rd May 2022 ARCB stock ended at $69.39. This is 0.93% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.02% from a day low at $68.62 to a day high of $71.38. |
| 90 days | $65.88 | $96.80 | |
| 52 weeks | $52.86 | $125.00 |
Historical ArcBest Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $69.38 | $71.38 | $68.62 | $69.39 | 163 820 |
| 2022-05-20 | $68.09 | $68.94 | $65.88 | $68.75 | 264 379 |
| 2022-05-19 | $67.22 | $68.64 | $66.07 | $66.78 | 516 936 |
| 2022-05-18 | $75.70 | $76.37 | $67.58 | $68.44 | 533 702 |
| 2022-05-17 | $74.09 | $78.04 | $74.01 | $77.84 | 235 890 |
| 2022-05-16 | $74.85 | $74.85 | $71.52 | $72.40 | 546 923 |
| 2022-05-13 | $75.76 | $78.38 | $74.97 | $75.14 | 428 647 |
| 2022-05-12 | $74.80 | $76.00 | $70.64 | $74.30 | 473 687 |
| 2022-05-11 | $77.68 | $79.52 | $74.75 | $75.28 | 269 190 |
| 2022-05-10 | $80.12 | $80.65 | $75.19 | $77.80 | 258 557 |
| 2022-05-09 | $78.36 | $79.60 | $76.82 | $77.42 | 279 016 |
| 2022-05-06 | $78.44 | $81.63 | $76.05 | $79.75 | 374 632 |
| 2022-05-05 | $79.37 | $80.50 | $77.36 | $79.39 | 326 644 |
| 2022-05-04 | $77.48 | $81.85 | $76.50 | $81.29 | 353 673 |
| 2022-05-03 | $76.15 | $76.85 | $74.31 | $76.51 | 323 239 |
| 2022-05-02 | $73.65 | $75.64 | $71.82 | $75.59 | 427 665 |
| 2022-04-29 | $74.88 | $77.12 | $71.63 | $72.16 | 495 722 |
| 2022-04-28 | $74.25 | $76.73 | $72.32 | $76.43 | 755 459 |
| 2022-04-27 | $72.07 | $72.52 | $70.04 | $70.91 | 470 768 |
| 2022-04-26 | $75.07 | $75.46 | $71.72 | $71.84 | 369 331 |
| 2022-04-25 | $72.62 | $75.39 | $71.25 | $75.29 | 489 177 |
| 2022-04-22 | $73.37 | $74.33 | $72.78 | $73.47 | 89 346 |
| 2022-04-21 | $74.63 | $75.74 | $73.41 | $73.97 | 336 000 |
| 2022-04-20 | $73.83 | $75.91 | $73.75 | $74.01 | 387 000 |
| 2022-04-19 | $69.92 | $73.98 | $69.92 | $73.44 | 402 500 |
| 2022-04-18 | $68.93 | $70.32 | $68.11 | $69.32 | 430 400 |
| 2022-04-14 | $69.90 | $71.30 | $69.06 | $69.06 | 283 977 |
| 2022-04-13 | $69.03 | $70.94 | $68.56 | $70.50 | 260 663 |
| 2022-04-12 | $69.37 | $71.29 | $68.09 | $68.52 | 264 589 |
| 2022-04-11 | $67.78 | $70.00 | $67.02 | $68.39 | 351 752 |
| 2022-04-08 | $66.68 | $69.84 | $66.68 | $68.87 | 779 366 |
| 2022-04-07 | $71.27 | $72.50 | $69.20 | $70.88 | 546 300 |
| 2022-04-06 | $72.00 | $73.00 | $69.39 | $70.81 | 733 900 |
| 2022-04-05 | $76.27 | $77.24 | $72.89 | $73.22 | 595 300 |
| 2022-04-04 | $76.52 | $77.22 | $74.50 | $76.89 | 761 200 |
| 2022-04-01 | $80.98 | $82.28 | $74.01 | $75.01 | 699 628 |
| 2022-03-31 | $85.90 | $86.27 | $80.28 | $80.35 | 389 762 |
| 2022-03-30 | $88.73 | $88.88 | $84.42 | $85.01 | 280 928 |
| 2022-03-29 | $88.95 | $89.84 | $87.38 | $89.76 | 380 600 |
| 2022-03-28 | $86.64 | $87.27 | $84.77 | $86.88 | 320 700 |
| 2022-03-25 | $89.04 | $89.45 | $83.94 | $86.11 | 224 500 |
| 2022-03-24 | $88.85 | $89.73 | $87.33 | $88.54 | 244 700 |
| 2022-03-23 | $91.76 | $92.13 | $87.79 | $88.11 | 292 000 |
| 2022-03-22 | $91.95 | $93.00 | $90.36 | $92.77 | 146 321 |
| 2022-03-21 | $93.54 | $94.08 | $89.77 | $90.99 | 171 739 |
| 2022-03-18 | $90.78 | $93.52 | $89.84 | $93.29 | 544 921 |
| 2022-03-17 | $88.59 | $91.68 | $88.02 | $91.68 | 258 200 |
| 2022-03-16 | $85.00 | $89.81 | $84.31 | $89.69 | 327 700 |
| 2022-03-15 | $82.72 | $84.55 | $82.06 | $84.00 | 280 200 |
| 2022-03-14 | $85.00 | $85.08 | $80.41 | $81.93 | 353 600 |
ArcBest Corporation provides freight transportation services and integrated logistics solutions worldwide. The companys Freight Transportation segment transports general commodities, such as food, textiles, apparel, furniture, appliances, chemicals, petroleum products, rubber, plastics, metal and metal products, wood, glass, automotive parts, machinery, and miscellaneous manufactured products through less than container load services. This segm... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
