NASDAQ:ARCB
ArcBest Corporation Stock Price (Quote)
$139.53
+1.50 (+1.09%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $134.44 | $153.61 | Monday, 22nd Apr 2024 ARCB stock ended at $139.53. This is 1.09% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.89% from a day low at $137.73 to a day high of $141.70. |
| 90 days | $115.25 | $153.61 | |
| 52 weeks | $82.18 | $153.61 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $102.64 | $102.65 | $99.89 | $101.93 | 1 988 706 |
| Sep 14, 2023 | $102.14 | $105.96 | $102.14 | $103.20 | 890 149 |
| Sep 13, 2023 | $98.79 | $104.20 | $98.03 | $101.00 | 741 927 |
| Sep 12, 2023 | $96.48 | $100.17 | $96.48 | $99.27 | 380 313 |
| Sep 11, 2023 | $97.97 | $99.91 | $97.41 | $97.98 | 365 869 |
| Sep 08, 2023 | $100.27 | $101.00 | $96.94 | $97.17 | 347 018 |
| Sep 07, 2023 | $103.67 | $104.15 | $99.92 | $100.98 | 558 271 |
| Sep 06, 2023 | $105.53 | $108.45 | $103.38 | $104.09 | 402 774 |
| Sep 05, 2023 | $109.37 | $109.37 | $105.50 | $105.96 | 390 672 |
| Sep 01, 2023 | $106.96 | $112.39 | $106.34 | $110.39 | 490 909 |
| Aug 31, 2023 | $105.57 | $106.45 | $104.07 | $105.59 | 243 929 |
| Aug 30, 2023 | $104.24 | $106.80 | $104.05 | $105.86 | 342 410 |
| Aug 29, 2023 | $103.83 | $105.84 | $103.07 | $104.60 | 278 604 |
| Aug 28, 2023 | $104.78 | $106.64 | $102.15 | $103.48 | 451 044 |
| Aug 25, 2023 | $104.63 | $104.63 | $101.29 | $103.82 | 325 902 |
| Aug 24, 2023 | $105.45 | $106.12 | $104.34 | $104.63 | 236 162 |
| Aug 23, 2023 | $105.84 | $106.05 | $104.05 | $105.49 | 294 196 |
| Aug 22, 2023 | $108.35 | $108.35 | $104.87 | $105.84 | 370 413 |
| Aug 21, 2023 | $106.77 | $110.83 | $106.77 | $108.35 | 457 527 |
| Aug 18, 2023 | $101.11 | $104.96 | $100.89 | $104.60 | 391 378 |
| Aug 17, 2023 | $104.22 | $104.82 | $101.47 | $102.22 | 335 180 |
| Aug 16, 2023 | $105.24 | $109.50 | $103.61 | $104.00 | 424 016 |
| Aug 15, 2023 | $104.53 | $105.65 | $103.19 | $104.53 | 370 542 |
| Aug 14, 2023 | $107.70 | $110.00 | $105.01 | $105.28 | 402 671 |
| Aug 11, 2023 | $108.71 | $109.31 | $107.50 | $108.22 | 285 811 |
