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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $117.15 | $119.11 | $115.05 | $118.39 | 128 021 |
| Jan 18, 2024 | $116.52 | $117.01 | $115.45 | $116.13 | 109 762 |
| Jan 17, 2024 | $114.51 | $115.61 | $113.10 | $115.37 | 106 828 |
| Jan 16, 2024 | $116.59 | $117.24 | $115.49 | $116.13 | 196 880 |
| Jan 12, 2024 | $118.38 | $119.53 | $116.38 | $117.95 | 155 133 |
| Jan 11, 2024 | $118.73 | $119.02 | $116.28 | $117.87 | 136 285 |
| Jan 10, 2024 | $118.05 | $118.69 | $116.25 | $118.69 | 157 336 |
| Jan 09, 2024 | $116.73 | $118.62 | $114.66 | $117.62 | 170 733 |
| Jan 08, 2024 | $115.60 | $118.65 | $115.28 | $118.64 | 143 269 |
| Jan 05, 2024 | $115.97 | $117.40 | $115.05 | $115.56 | 184 075 |
| Jan 04, 2024 | $116.86 | $118.50 | $116.46 | $116.53 | 276 841 |
| Jan 03, 2024 | $120.07 | $120.07 | $116.02 | $116.42 | 275 065 |
| Jan 02, 2024 | $119.62 | $121.69 | $119.32 | $121.06 | 391 530 |
| Dec 29, 2023 | $122.17 | $122.17 | $119.76 | $120.21 | 161 867 |
| Dec 28, 2023 | $122.37 | $122.39 | $120.88 | $122.00 | 126 467 |
| Dec 27, 2023 | $122.52 | $123.90 | $122.30 | $122.45 | 316 981 |
| Dec 26, 2023 | $119.49 | $122.89 | $119.32 | $122.15 | 248 827 |
| Dec 22, 2023 | $119.88 | $121.34 | $118.96 | $119.18 | 169 840 |
| Dec 21, 2023 | $118.47 | $119.75 | $117.33 | $118.92 | 204 903 |
| Dec 20, 2023 | $115.31 | $119.83 | $114.15 | $117.30 | 287 241 |
| Dec 19, 2023 | $114.72 | $116.99 | $114.72 | $116.34 | 227 755 |
| Dec 18, 2023 | $115.00 | $115.49 | $113.58 | $114.32 | 212 045 |
| Dec 15, 2023 | $113.88 | $116.51 | $111.61 | $114.17 | 933 925 |
| Dec 14, 2023 | $110.46 | $114.00 | $110.46 | $113.11 | 360 658 |
| Dec 13, 2023 | $108.58 | $110.07 | $105.68 | $109.74 | 271 061 |
