-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
+1.95% -
3 MONTH PERFORMANCE
+1.45% -
6 MONTH PERFORMANCE
-23.73% -
YEAR-TO-DATE PERFORMANCE
-9.85% -
1 YEAR PERFORMANCE
+6.61%
ArcBest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $109.44 | $108.43 (-0.92%) | $111.91 | $107.45 | 281,198 | $2.56 B |
| 09/27/2024 | $109.85 | $109.30 (-0.5%) | $112.21 | $107.93 | 258,646 | $2.58 B |
| 09/26/2024 | $111.47 | $107.84 (-3.26%) | $114.97 | $107.58 | 271,647 | $2.55 B |
| 09/25/2024 | $112.68 | $111.47 (-1.07%) | $112.98 | $110.39 | 200,103 | $2.63 B |
| 09/24/2024 | $112.30 | $113.05 (0.67%) | $113.18 | $111.50 | 171,148 | $2.67 B |
| 09/23/2024 | $110.80 | $110.93 (0.12%) | $111.20 | $108.98 | 211,710 | $2.62 B |
| 09/20/2024 | $115.65 | $109.85 (-5.02%) | $115.65 | $109.21 | 626,700 | $2.59 B |
| 09/19/2024 | $114.37 | $115.83 (1.28%) | $116.10 | $113.30 | 311,700 | $2.74 B |
| 09/18/2024 | $107.87 | $110.66 (2.59%) | $114.38 | $107.56 | 444,041 | $2.61 B |
| 09/17/2024 | $107.81 | $107.85 (0.04%) | $110.75 | $107.35 | 323,723 | $2.55 B |
| 09/16/2024 | $103.94 | $106.35 (2.32%) | $106.78 | $103.49 | 327,609 | $2.51 B |
| 09/13/2024 | $101.65 | $103.83 (2.14%) | $104.35 | $101.09 | 306,300 | $2.45 B |
| 09/12/2024 | $100.10 | $99.90 (-0.2%) | $100.39 | $97.74 | 161,600 | $2.36 B |
| 09/11/2024 | $98.30 | $98.83 (0.54%) | $99.32 | $94.77 | 379,000 | $2.33 B |
| 09/10/2024 | $99.53 | $98.50 (-1.03%) | $99.73 | $96.95 | 215,900 | $2.33 B |
| 09/09/2024 | $99.80 | $99.19 (-0.61%) | $100.79 | $98.68 | 234,112 | $2.34 B |
| 09/06/2024 | $100.57 | $99.10 (-1.46%) | $100.63 | $96.29 | 394,600 | $2.34 B |
| 09/05/2024 | $101.00 | $100.09 (-0.9%) | $101.42 | $98.69 | 404,216 | $2.36 B |
| 09/04/2024 | $99.69 | $102.16 (2.48%) | $105.32 | $99.69 | 356,231 | $2.41 B |
| 09/03/2024 | $104.59 | $105.30 (0.68%) | $105.83 | $103.98 | 200,531 | $2.49 B |
| 08/30/2024 | $106.29 | $106.30 (0.01%) | $106.45 | $103.84 | 285,900 | $2.51 B |
| 08/29/2024 | $106.60 | $105.60 (-0.94%) | $107.14 | $104.93 | 136,300 | $2.49 B |
| 08/28/2024 | $105.44 | $105.33 (-0.1%) | $107.11 | $105.17 | 131,645 | $2.49 B |
| 08/27/2024 | $107.26 | $105.91 (-1.26%) | $108.02 | $105.04 | 152,300 | $2.50 B |
| 08/26/2024 | $112.13 | $108.57 (-3.17%) | $112.13 | $108.26 | 150,345 | $2.56 B |
| 08/23/2024 | $107.18 | $111.06 (3.62%) | $111.60 | $107.18 | 138,530 | $2.62 B |
| 08/22/2024 | $107.59 | $106.82 (-0.72%) | $109.18 | $106.04 | 115,100 | $2.52 B |
| 08/21/2024 | $108.36 | $108.15 (-0.19%) | $109.21 | $106.90 | 126,908 | $2.55 B |
| 08/20/2024 | $109.29 | $106.60 (-2.46%) | $109.29 | $105.85 | 204,800 | $2.52 B |
| 08/19/2024 | $108.63 | $109.47 (0.77%) | $110.41 | $108.15 | 156,700 | $2.59 B |
| 08/16/2024 | $107.87 | $108.99 (1.04%) | $110.33 | $105.00 | 148,900 | $2.57 B |
| 08/15/2024 | $109.11 | $108.66 (-0.41%) | $112.29 | $108.13 | 157,326 | $2.57 B |
| 08/14/2024 | $106.90 | $105.16 (-1.63%) | $107.46 | $103.93 | 181,200 | $2.48 B |
| 08/13/2024 | $104.41 | $106.04 (1.56%) | $106.77 | $103.47 | 196,931 | $2.50 B |
| 08/12/2024 | $104.46 | $103.06 (-1.34%) | $104.71 | $101.60 | 250,374 | $2.43 B |
| 08/09/2024 | $105.83 | $104.19 (-1.55%) | $106.24 | $103.32 | 175,300 | $2.46 B |
| 08/08/2024 | $105.77 | $106.03 (0.25%) | $107.35 | $104.52 | 194,200 | $2.50 B |
| 08/07/2024 | $109.11 | $103.45 (-5.19%) | $109.35 | $103.32 | 248,300 | $2.44 B |
| 08/06/2024 | $105.02 | $107.52 (2.38%) | $109.72 | $103.51 | 208,400 | $2.54 B |
| 08/05/2024 | $100.00 | $104.87 (4.87%) | $108.64 | $98.94 | 529,100 | $2.48 B |
| 08/02/2024 | $118.00 | $105.48 (-10.61%) | $118.34 | $103.59 | 672,610 | $2.49 B |
| 08/01/2024 | $127.35 | $121.69 (-4.44%) | $129.83 | $120.09 | 357,540 | $2.87 B |
| 07/31/2024 | $125.17 | $126.05 (0.7%) | $129.79 | $122.22 | 305,600 | $2.98 B |
| 07/30/2024 | $122.26 | $124.32 (1.68%) | $126.47 | $122.26 | 215,744 | $2.94 B |
| 07/29/2024 | $121.31 | $121.31 (0%) | $124.79 | $120.60 | 190,217 | $2.86 B |
| 07/26/2024 | $122.43 | $120.15 (-1.86%) | $123.11 | $116.82 | 370,745 | $2.83 B |
| 07/25/2024 | $117.50 | $124.48 (5.94%) | $127.18 | $116.71 | 275,736 | $2.93 B |
| 07/24/2024 | $117.65 | $116.79 (-0.73%) | $120.99 | $114.59 | 219,011 | $2.75 B |
| 07/23/2024 | $117.62 | $117.53 (-0.08%) | $118.67 | $116.59 | 239,000 | $2.77 B |
| 07/22/2024 | $119.68 | $118.14 (-1.29%) | $121.50 | $115.48 | 247,056 | $2.78 B |
| 07/19/2024 | $118.95 | $119.48 (0.45%) | $119.65 | $117.14 | 164,626 | $2.82 B |
| 07/18/2024 | $120.72 | $118.62 (-1.74%) | $122.82 | $117.11 | 242,521 | $2.79 B |
| 07/17/2024 | $121.80 | $121.11 (-0.57%) | $124.13 | $119.02 | 468,846 | $2.85 B |
| 07/16/2024 | $118.82 | $123.75 (4.15%) | $124.84 | $118.82 | 394,019 | $2.92 B |
| 07/15/2024 | $115.00 | $118.38 (2.94%) | $120.34 | $115.00 | 277,022 | $2.79 B |
| 07/12/2024 | $112.24 | $114.80 (2.28%) | $115.19 | $112.11 | 234,937 | $2.70 B |
| 07/11/2024 | $109.11 | $111.41 (2.11%) | $112.45 | $109.11 | 160,325 | $2.62 B |
| 07/10/2024 | $105.95 | $107.22 (1.2%) | $107.57 | $104.10 | 247,264 | $2.53 B |
| 07/09/2024 | $104.54 | $105.05 (0.49%) | $106.00 | $101.77 | 337,912 | $2.48 B |
| 07/08/2024 | $107.40 | $108.41 (0.94%) | $108.46 | $104.36 | 308,184 | $2.55 B |
| 07/05/2024 | $108.46 | $107.46 (-0.92%) | $108.46 | $106.51 | 189,849 | $2.53 B |
| 07/03/2024 | $108.64 | $108.54 (-0.09%) | $110.99 | $107.52 | 85,322 | $2.56 B |
| 07/02/2024 | $107.16 | $108.64 (1.38%) | $108.83 | $105.89 | 190,618 | $2.56 B |
| 07/01/2024 | $107.01 | $106.82 (-0.18%) | $108.24 | $105.40 | 236,007 | $2.52 B |