NASDAQ:ARCB
ArcBest Corporation Stock Price (Quote)
$138.03
+1.79 (+1.31%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.81 | $153.61 | Friday, 19th Apr 2024 ARCB stock ended at $138.03. This is 1.31% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.69% from a day low at $136.36 to a day high of $140.03. |
| 90 days | $115.25 | $153.61 | |
| 52 weeks | $82.18 | $153.61 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-26 | $32.95 | $33.14 | $32.30 | $32.83 | 91 763 |
| 2020-10-23 | $33.73 | $34.23 | $33.05 | $33.47 | 92 433 |
| 2020-10-22 | $32.92 | $33.80 | $32.54 | $33.69 | 136 259 |
| 2020-10-21 | $33.27 | $33.68 | $32.45 | $32.75 | 120 263 |
| 2020-10-20 | $33.00 | $33.63 | $32.96 | $33.27 | 75 646 |
| 2020-10-19 | $33.80 | $33.80 | $32.67 | $32.81 | 112 760 |
| 2020-10-16 | $35.04 | $35.21 | $33.31 | $33.49 | 134 244 |
| 2020-10-15 | $34.05 | $35.48 | $34.05 | $35.29 | 81 806 |
| 2020-10-14 | $34.64 | $34.89 | $34.00 | $34.57 | 139 426 |
| 2020-10-13 | $34.88 | $35.29 | $33.62 | $34.29 | 184 936 |
| 2020-10-12 | $35.43 | $35.62 | $34.86 | $35.30 | 90 287 |
| 2020-10-09 | $35.80 | $36.15 | $34.94 | $35.00 | 164 483 |
| 2020-10-08 | $34.69 | $36.01 | $34.40 | $35.79 | 199 098 |
| 2020-10-07 | $33.90 | $34.95 | $33.51 | $34.41 | 281 546 |
| 2020-10-06 | $33.82 | $34.05 | $32.41 | $33.50 | 287 162 |
| 2020-10-05 | $32.10 | $33.47 | $32.10 | $33.35 | 146 863 |
| 2020-10-02 | $30.46 | $31.95 | $29.33 | $31.66 | 126 283 |
| 2020-10-01 | $31.03 | $31.18 | $29.43 | $31.02 | 311 109 |
| 2020-09-30 | $32.29 | $32.62 | $30.80 | $31.06 | 242 856 |
| 2020-09-29 | $31.59 | $32.91 | $31.20 | $32.24 | 380 166 |
| 2020-09-28 | $30.51 | $31.85 | $30.47 | $31.39 | 198 942 |
| 2020-09-25 | $30.15 | $31.30 | $29.91 | $30.14 | 188 126 |
| 2020-09-24 | $30.05 | $31.95 | $29.84 | $30.52 | 437 003 |
| 2020-09-23 | $29.15 | $31.01 | $29.15 | $29.97 | 282 643 |
| 2020-09-22 | $29.38 | $29.66 | $28.98 | $29.28 | 169 422 |
