Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ArcBest Corporation Stock Price (Quote) NASDAQ:ARCB
$88.41 ( 0.50% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $73.94 | $91.33 | Friday, 22nd Oct 2021 ARCB stock ended at $88.41. This is 0.5% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.81% from a day low at $87.35 to a day high of $90.67. |
| 90 days | $55.85 | $91.33 | |
| 52 weeks | $29.02 | $93.96 |
Historical ArcBest Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $88.50 | $90.67 | $87.35 | $88.41 | 469 891 |
| 2021-10-21 | $85.17 | $88.61 | $84.32 | $87.97 | 338 979 |
| 2021-10-20 | $85.05 | $85.99 | $84.08 | $85.34 | 228 098 |
| 2021-10-19 | $86.79 | $87.05 | $83.62 | $85.05 | 335 683 |
| 2021-10-18 | $85.28 | $87.36 | $85.03 | $85.69 | 362 165 |
| 2021-10-15 | $85.48 | $86.21 | $83.95 | $85.46 | 321 307 |
| 2021-10-14 | $83.08 | $84.91 | $82.37 | $83.45 | 307 303 |
| 2021-10-13 | $86.57 | $86.57 | $81.82 | $82.13 | 440 155 |
| 2021-10-12 | $88.70 | $88.90 | $86.25 | $86.68 | 351 062 |
| 2021-10-11 | $88.21 | $89.48 | $86.93 | $88.70 | 186 028 |
| 2021-10-08 | $88.81 | $89.46 | $86.80 | $87.59 | 250 886 |
| 2021-10-07 | $91.12 | $91.33 | $86.58 | $88.62 | 516 737 |
| 2021-10-06 | $87.19 | $89.48 | $85.87 | $89.29 | 369 539 |
| 2021-10-05 | $84.50 | $88.00 | $83.33 | $87.55 | 433 867 |
| 2021-10-04 | $85.00 | $85.69 | $83.15 | $84.54 | 320 582 |
| 2021-10-01 | $82.03 | $85.58 | $80.28 | $84.94 | 708 171 |
| 2021-09-30 | $79.50 | $83.41 | $79.48 | $81.77 | 691 301 |
| 2021-09-29 | $77.99 | $79.03 | $74.50 | $76.78 | 197 327 |
| 2021-09-28 | $78.81 | $79.39 | $76.92 | $77.69 | 254 312 |
| 2021-09-27 | $76.89 | $80.46 | $76.68 | $79.21 | 312 739 |
| 2021-09-24 | $75.85 | $77.60 | $75.33 | $76.46 | 147 195 |
| 2021-09-23 | $75.81 | $76.86 | $75.06 | $76.13 | 314 610 |
| 2021-09-22 | $77.60 | $78.06 | $73.94 | $75.10 | 377 738 |
| 2021-09-21 | $75.50 | $77.70 | $73.89 | $77.22 | 356 115 |
| 2021-09-20 | $71.12 | $74.23 | $69.13 | $73.89 | 403 722 |
| 2021-09-17 | $73.34 | $75.39 | $73.33 | $73.87 | 708 690 |
| 2021-09-16 | $71.68 | $73.39 | $70.99 | $73.24 | 412 298 |
| 2021-09-15 | $67.92 | $72.47 | $67.61 | $71.61 | 377 154 |
| 2021-09-14 | $69.33 | $69.65 | $67.00 | $67.92 | 192 166 |
| 2021-09-13 | $68.49 | $69.90 | $67.75 | $69.12 | 275 843 |
| 2021-09-10 | $67.00 | $68.11 | $66.64 | $67.62 | 212 402 |
| 2021-09-09 | $66.17 | $67.01 | $65.30 | $66.12 | 223 392 |
| 2021-09-08 | $69.48 | $69.48 | $66.48 | $66.68 | 253 618 |
| 2021-09-07 | $69.77 | $70.83 | $69.16 | $69.48 | 137 241 |
| 2021-09-03 | $69.84 | $70.04 | $68.71 | $69.61 | 152 740 |
| 2021-09-02 | $69.22 | $70.91 | $68.62 | $69.89 | 185 782 |
| 2021-09-01 | $67.24 | $70.05 | $65.54 | $68.91 | 440 413 |
| 2021-08-31 | $68.40 | $68.74 | $66.16 | $66.73 | 188 796 |
| 2021-08-30 | $68.40 | $69.29 | $67.03 | $68.80 | 126 846 |
| 2021-08-27 | $65.74 | $68.51 | $65.74 | $67.77 | 207 658 |
| 2021-08-26 | $66.40 | $66.57 | $64.98 | $65.45 | 133 317 |
| 2021-08-25 | $66.83 | $67.89 | $66.39 | $66.52 | 116 943 |
| 2021-08-24 | $66.51 | $67.98 | $65.87 | $67.10 | 127 209 |
| 2021-08-23 | $65.00 | $67.75 | $64.90 | $66.43 | 201 982 |
| 2021-08-20 | $62.35 | $64.62 | $61.63 | $64.48 | 196 634 |
| 2021-08-19 | $65.80 | $66.84 | $61.77 | $62.38 | 415 160 |
| 2021-08-18 | $68.16 | $69.25 | $66.70 | $66.79 | 245 396 |
| 2021-08-17 | $68.29 | $68.41 | $67.00 | $68.37 | 159 140 |
| 2021-08-16 | $68.50 | $68.95 | $67.16 | $68.87 | 253 827 |
| 2021-08-13 | $69.86 | $69.86 | $67.90 | $69.03 | 171 870 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
