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 |
| 2020-08-14 | $31.98 | $32.30 | $31.77 | $32.10 | 116 722 |
| 2020-08-13 | $32.26 | $32.40 | $31.78 | $32.21 | 137 252 |
| 2020-08-12 | $33.30 | $33.86 | $32.44 | $32.61 | 257 044 |
| 2020-08-11 | $32.40 | $33.14 | $32.40 | $33.01 | 211 835 |
| 2020-08-10 | $31.61 | $32.43 | $31.44 | $32.33 | 162 204 |
| 2020-08-07 | $29.85 | $31.39 | $29.77 | $31.38 | 147 310 |
| 2020-08-06 | $31.01 | $31.06 | $29.83 | $30.05 | 271 129 |
| 2020-08-05 | $31.65 | $31.83 | $29.59 | $31.01 | 247 394 |
| 2020-08-04 | $31.12 | $31.85 | $30.92 | $31.33 | 218 665 |
| 2020-08-03 | $30.53 | $31.34 | $30.32 | $31.30 | 194 553 |
| 2020-07-31 | $31.01 | $31.15 | $29.73 | $30.39 | 224 113 |
| 2020-07-30 | $31.07 | $31.78 | $30.65 | $30.90 | 180 141 |
| 2020-07-29 | $32.53 | $32.75 | $30.29 | $31.00 | 374 199 |
| 2020-07-28 | $32.69 | $33.53 | $32.04 | $32.11 | 346 574 |
| 2020-07-27 | $30.53 | $32.65 | $30.48 | $32.44 | 489 993 |
| 2020-07-24 | $30.60 | $31.01 | $30.42 | $30.58 | 116 177 |
| 2020-07-23 | $30.54 | $30.90 | $30.29 | $30.61 | 169 405 |
| 2020-07-22 | $31.21 | $31.46 | $30.64 | $30.69 | 111 400 |
| 2020-07-21 | $30.49 | $31.73 | $30.49 | $31.49 | 295 700 |
| 2020-07-20 | $30.80 | $30.83 | $29.95 | $30.14 | 175 100 |
| 2020-07-17 | $30.43 | $31.25 | $30.43 | $30.97 | 297 400 |
| 2020-07-16 | $29.23 | $30.42 | $28.83 | $30.35 | 173 400 |
| 2020-07-15 | $28.57 | $29.50 | $28.06 | $29.43 | 321 700 |
| 2020-07-14 | $27.05 | $28.21 | $27.05 | $28.18 | 130 200 |
| 2020-07-13 | $28.22 | $28.22 | $27.02 | $27.07 | 179 700 |
