NASDAQ:ARCB
$83.85
(
3.98%
)
Friday, 27th Jan 2023
ArcBest Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.23 | $85.16 | Friday, 27th Jan 2023 ARCB stock ended at $83.85. This is 3.98% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 6.84% from a day low at $79.71 to a day high of $85.16. |
| 90 days | $68.00 | $87.86 | |
| 52 weeks | $65.88 | $98.95 |
Historical ArcBest Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $80.49 | $85.16 | $79.71 | $83.85 | 236 602 |
| 2023-01-26 | $81.51 | $82.33 | $79.65 | $80.64 | 125 290 |
| 2023-01-25 | $81.30 | $81.30 | $79.72 | $80.85 | 231 632 |
| 2023-01-24 | $80.55 | $82.64 | $80.48 | $82.10 | 117 135 |
| 2023-01-23 | $79.50 | $82.08 | $79.24 | $81.43 | 153 439 |
| 2023-01-20 | $77.00 | $79.33 | $76.06 | $79.29 | 216 300 |
| 2023-01-19 | $76.44 | $77.06 | $74.75 | $75.98 | 170 229 |
| 2023-01-18 | $76.53 | $79.35 | $76.35 | $77.23 | 199 600 |
| 2023-01-17 | $78.02 | $78.40 | $76.05 | $76.29 | 144 900 |
| 2023-01-13 | $77.49 | $78.53 | $77.28 | $78.10 | 116 800 |
| 2023-01-12 | $78.20 | $78.88 | $77.02 | $78.64 | 181 717 |
| 2023-01-11 | $78.50 | $78.91 | $77.28 | $77.66 | 180 100 |
| 2023-01-10 | $77.88 | $78.58 | $76.13 | $78.51 | 243 000 |
| 2023-01-09 | $76.49 | $78.44 | $76.43 | $77.66 | 236 057 |
| 2023-01-06 | $71.01 | $76.20 | $70.57 | $75.96 | 302 200 |
| 2023-01-05 | $69.99 | $70.43 | $68.86 | $70.27 | 162 066 |
| 2023-01-04 | $68.92 | $70.99 | $68.79 | $70.63 | 200 962 |
| 2023-01-03 | $71.00 | $71.39 | $68.23 | $68.81 | 251 608 |
| 2022-12-30 | $70.22 | $70.59 | $69.06 | $70.04 | 204 013 |
| 2022-12-29 | $69.86 | $71.81 | $69.56 | $71.10 | 140 686 |
| 2022-12-28 | $70.79 | $71.20 | $68.95 | $69.34 | 142 447 |
| 2022-12-27 | $71.52 | $72.11 | $70.18 | $70.78 | 107 861 |
| 2022-12-23 | $70.79 | $72.02 | $70.56 | $71.52 | 166 302 |
| 2022-12-22 | $71.05 | $71.05 | $68.00 | $70.54 | 362 044 |
| 2022-12-21 | $71.72 | $72.74 | $70.95 | $72.04 | 392 167 |
| 2022-12-20 | $72.49 | $72.49 | $69.98 | $71.36 | 211 847 |
| 2022-12-19 | $74.90 | $75.90 | $72.72 | $72.97 | 251 881 |
| 2022-12-16 | $74.95 | $75.98 | $74.01 | $74.59 | 1 323 366 |
| 2022-12-15 | $77.19 | $78.11 | $75.42 | $76.23 | 241 788 |
| 2022-12-14 | $78.33 | $80.19 | $78.06 | $78.87 | 221 683 |
| 2022-12-13 | $82.43 | $83.71 | $78.42 | $78.53 | 319 551 |
| 2022-12-12 | $76.30 | $79.19 | $76.01 | $79.05 | 218 901 |
| 2022-12-09 | $76.60 | $78.03 | $76.50 | $77.10 | 112 823 |
| 2022-12-08 | $78.09 | $78.13 | $76.31 | $76.91 | 158 895 |
| 2022-12-07 | $76.93 | $79.54 | $76.87 | $77.65 | 141 879 |
| 2022-12-06 | $78.02 | $78.25 | $76.15 | $77.58 | 221 663 |
| 2022-12-05 | $80.07 | $80.50 | $78.15 | $78.51 | 200 065 |
| 2022-12-02 | $79.71 | $82.32 | $79.70 | $80.97 | 138 767 |
| 2022-12-01 | $83.04 | $83.10 | $79.76 | $80.87 | 257 146 |
| 2022-11-30 | $81.61 | $83.00 | $79.20 | $82.77 | 224 956 |
| 2022-11-29 | $80.07 | $82.00 | $80.01 | $81.35 | 115 565 |
| 2022-11-28 | $80.10 | $82.12 | $79.13 | $79.75 | 144 171 |
| 2022-11-25 | $81.87 | $82.22 | $81.11 | $81.22 | 47 087 |
| 2022-11-23 | $80.71 | $81.77 | $80.39 | $81.77 | 87 733 |
| 2022-11-22 | $81.79 | $82.92 | $80.54 | $80.68 | 117 784 |
| 2022-11-21 | $81.74 | $83.08 | $80.51 | $81.22 | 88 982 |
| 2022-11-18 | $82.39 | $82.99 | $80.51 | $82.45 | 100 917 |
| 2022-11-17 | $80.83 | $80.83 | $78.53 | $79.63 | 131 906 |
| 2022-11-16 | $84.22 | $84.22 | $81.63 | $81.72 | 85 887 |
| 2022-11-15 | $86.38 | $87.00 | $84.27 | $85.98 | 101 487 |
About ArcBest Corporation
ArcBest Corporation provides freight transportation and integrated logistics services. It operates through three segments: Asset-Based, ArcBest, and FleetNet. The Asset-Based segment transports general commodities, such as food, textiles, apparel, furniture, appliances, chemicals, nonbulk petroleum products, rubber, plastics, metal and metal products, wood, glass, automotive parts, machinery, and miscellaneous manufactured products through less-t... ARCB Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
