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 |
| May 26, 2016 | $16.96 | $16.96 | $16.96 | $16.96 | 95 166 |
| May 25, 2016 | $17.14 | $17.14 | $17.14 | $17.14 | 153 143 |
| May 24, 2016 | $16.75 | $16.75 | $16.75 | $16.75 | 212 139 |
| May 23, 2016 | $16.35 | $16.35 | $16.35 | $16.35 | 199 544 |
| May 20, 2016 | $16.51 | $16.51 | $16.51 | $16.51 | 198 167 |
| May 19, 2016 | $16.26 | $16.26 | $16.26 | $16.26 | 293 584 |
| May 18, 2016 | $15.85 | $15.85 | $15.85 | $15.85 | 299 663 |
| May 17, 2016 | $16.17 | $16.17 | $16.17 | $16.17 | 429 459 |
| May 16, 2016 | $16.05 | $16.05 | $16.05 | $16.05 | 235 188 |
| May 13, 2016 | $16.36 | $16.36 | $16.36 | $16.36 | 207 113 |
| May 12, 2016 | $16.80 | $16.80 | $16.80 | $16.80 | 289 892 |
| May 11, 2016 | $17.46 | $17.46 | $17.46 | $17.46 | 214 129 |
| May 10, 2016 | $18.06 | $18.06 | $18.06 | $18.06 | 285 244 |
| May 09, 2016 | $17.25 | $17.25 | $17.25 | $17.25 | 344 745 |
| May 06, 2016 | $17.08 | $17.08 | $17.08 | $17.08 | 271 333 |
| May 05, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 306 084 |
| May 04, 2016 | $16.95 | $16.95 | $16.95 | $16.95 | 372 929 |
| May 03, 2016 | $17.64 | $17.64 | $17.64 | $17.64 | 408 734 |
| May 02, 2016 | $17.84 | $17.84 | $17.84 | $17.84 | 613 031 |
| Apr 29, 2016 | $19.09 | $19.09 | $19.09 | $19.09 | 601 493 |
| Apr 28, 2016 | $20.83 | $20.83 | $20.83 | $20.83 | 388 640 |
| Apr 27, 2016 | $22.28 | $22.28 | $22.28 | $22.28 | 281 837 |
| Apr 26, 2016 | $21.92 | $21.92 | $21.92 | $21.92 | 167 142 |
| Apr 25, 2016 | $21.23 | $21.23 | $21.23 | $21.23 | 222 206 |
| Apr 22, 2016 | $21.71 | $21.71 | $21.71 | $21.71 | 215 664 |
