NASDAQ:ARCB
ArcBest Corporation Stock Price (Quote)
$117.10
-0.89 (-0.754%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ARCB stock ended at $117.10. This is 0.754% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.00% from a day low at $116.43 to a day high of $119.92. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2023 | $98.68 | $99.56 | $97.16 | $97.25 | 125 866 |
| Feb 24, 2023 | $95.55 | $97.70 | $94.60 | $97.25 | 162 176 |
| Feb 23, 2023 | $97.65 | $100.72 | $96.11 | $97.53 | 258 424 |
| Feb 22, 2023 | $98.06 | $99.20 | $96.27 | $96.72 | 274 569 |
| Feb 21, 2023 | $100.20 | $101.42 | $98.02 | $98.28 | 178 580 |
| Feb 17, 2023 | $101.54 | $103.46 | $101.00 | $102.18 | 222 548 |
| Feb 16, 2023 | $100.70 | $103.52 | $99.99 | $101.61 | 250 277 |
| Feb 15, 2023 | $100.10 | $103.04 | $100.10 | $102.43 | 233 784 |
| Feb 14, 2023 | $98.30 | $102.42 | $97.32 | $101.52 | 280 393 |
| Feb 13, 2023 | $99.53 | $100.30 | $97.40 | $98.61 | 356 383 |
| Feb 10, 2023 | $100.39 | $101.48 | $99.25 | $100.80 | 349 542 |
| Feb 09, 2023 | $103.10 | $103.53 | $100.62 | $101.86 | 550 141 |
| Feb 08, 2023 | $100.45 | $102.99 | $100.15 | $102.89 | 422 324 |
| Feb 07, 2023 | $91.35 | $103.57 | $91.35 | $101.39 | 1 356 627 |
| Feb 06, 2023 | $86.89 | $88.64 | $85.78 | $86.38 | 184 127 |
| Feb 03, 2023 | $79.92 | $89.69 | $78.37 | $86.70 | 484 014 |
| Feb 02, 2023 | $87.75 | $92.42 | $87.61 | $90.15 | 408 188 |
| Feb 01, 2023 | $83.95 | $88.50 | $83.92 | $87.83 | 363 228 |
| Jan 31, 2023 | $80.46 | $83.74 | $80.46 | $83.45 | 214 312 |
| Jan 30, 2023 | $82.58 | $83.75 | $80.46 | $80.48 | 181 104 |
| Jan 27, 2023 | $80.49 | $85.16 | $79.71 | $83.85 | 236 602 |
| Jan 26, 2023 | $81.51 | $82.33 | $79.65 | $80.64 | 125 290 |
| Jan 25, 2023 | $81.30 | $81.30 | $79.72 | $80.85 | 231 632 |
| Jan 24, 2023 | $80.55 | $82.64 | $80.48 | $82.10 | 117 135 |
| Jan 23, 2023 | $79.50 | $82.08 | $79.24 | $81.43 | 153 439 |
