5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-19.10%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
-12.69%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
-22.42%
ArcBest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $93.31 | $93.32 (0.01%) | $95.26 | $92.58 | 274,741 | $2.20 B |
| 12/30/2024 | $92.84 | $93.08 (0.26%) | $93.25 | $91.01 | 286,607 | $2.20 B |
| 12/27/2024 | $93.02 | $93.60 (0.62%) | $96.04 | $92.08 | 167,400 | $2.21 B |
| 12/26/2024 | $93.77 | $94.11 (0.36%) | $95.04 | $93.43 | 149,520 | $2.22 B |
| 12/24/2024 | $93.60 | $94.59 (1.06%) | $94.84 | $93.00 | 103,100 | $2.23 B |
| 12/23/2024 | $94.28 | $93.54 (-0.78%) | $94.71 | $92.32 | 234,409 | $2.21 B |
| 12/20/2024 | $97.46 | $94.13 (-3.42%) | $97.77 | $92.57 | 1.07 M | $2.22 B |
| 12/19/2024 | $102.49 | $97.58 (-4.79%) | $103.97 | $97.53 | 271,511 | $2.31 B |
| 12/18/2024 | $107.16 | $101.62 (-5.17%) | $107.97 | $100.80 | 227,600 | $2.40 B |
| 12/17/2024 | $107.38 | $106.03 (-1.26%) | $108.81 | $105.74 | 245,100 | $2.50 B |
| 12/16/2024 | $108.45 | $108.47 (0.02%) | $109.98 | $107.77 | 225,600 | $2.56 B |
| 12/13/2024 | $110.81 | $108.57 (-2.02%) | $111.33 | $108.32 | 193,425 | $2.56 B |
| 12/12/2024 | $110.99 | $110.93 (-0.05%) | $111.80 | $109.08 | 226,418 | $2.62 B |
| 12/11/2024 | $113.25 | $111.39 (-1.64%) | $113.74 | $110.04 | 245,900 | $2.63 B |
| 12/10/2024 | $110.69 | $112.09 (1.26%) | $112.70 | $109.27 | 321,540 | $2.65 B |
| 12/09/2024 | $107.98 | $110.65 (2.47%) | $111.40 | $107.26 | 232,416 | $2.61 B |
| 12/06/2024 | $108.70 | $107.26 (-1.32%) | $109.28 | $106.12 | 208,230 | $2.53 B |
| 12/05/2024 | $108.04 | $107.31 (-0.68%) | $108.82 | $106.10 | 238,735 | $2.54 B |
| 12/04/2024 | $107.17 | $108.06 (0.83%) | $109.10 | $104.28 | 336,803 | $2.55 B |
| 12/03/2024 | $109.87 | $108.83 (-0.95%) | $110.74 | $108.49 | 236,643 | $2.57 B |
| 12/02/2024 | $115.27 | $111.21 (-3.52%) | $115.76 | $110.93 | 240,740 | $2.63 B |
| 11/29/2024 | $113.94 | $115.28 (1.18%) | $115.72 | $113.54 | 134,802 | $2.72 B |
| 11/27/2024 | $113.32 | $113.50 (0.16%) | $114.63 | $111.67 | 177,000 | $2.68 B |
| 11/26/2024 | $111.32 | $113.05 (1.55%) | $113.19 | $109.53 | 197,217 | $2.67 B |
| 11/25/2024 | $111.27 | $112.58 (1.18%) | $114.99 | $110.69 | 266,600 | $2.66 B |
| 11/22/2024 | $109.83 | $109.91 (0.07%) | $111.73 | $108.54 | 205,000 | $2.60 B |
| 11/21/2024 | $107.94 | $109.00 (0.98%) | $110.26 | $106.77 | 203,400 | $2.58 B |
| 11/20/2024 | $106.73 | $106.76 (0.03%) | $108.18 | $104.77 | 236,700 | $2.52 B |
| 11/19/2024 | $106.27 | $107.71 (1.36%) | $108.61 | $105.16 | 187,800 | $2.54 B |
| 11/18/2024 | $109.15 | $108.25 (-0.82%) | $110.04 | $107.88 | 188,245 | $2.56 B |
| 11/15/2024 | $111.25 | $108.39 (-2.57%) | $111.80 | $106.94 | 281,700 | $2.56 B |
| 11/14/2024 | $113.37 | $111.50 (-1.65%) | $114.39 | $110.68 | 186,200 | $2.63 B |
| 11/13/2024 | $118.28 | $112.87 (-4.57%) | $118.28 | $112.81 | 308,122 | $2.67 B |
| 11/12/2024 | $121.23 | $116.91 (-3.56%) | $121.51 | $116.31 | 205,700 | $2.76 B |
| 11/11/2024 | $118.06 | $121.90 (3.25%) | $122.10 | $118.01 | 295,208 | $2.88 B |
| 11/08/2024 | $112.75 | $116.43 (3.26%) | $118.19 | $112.31 | 351,900 | $2.75 B |
| 11/07/2024 | $120.00 | $112.86 (-5.95%) | $120.04 | $112.72 | 377,200 | $2.67 B |
| 11/06/2024 | $113.98 | $120.81 (5.99%) | $123.26 | $113.98 | 1.29 M | $2.85 B |
| 11/05/2024 | $100.33 | $104.10 (3.76%) | $105.50 | $100.33 | 223,300 | $2.46 B |
| 11/04/2024 | $98.56 | $100.54 (2.01%) | $103.66 | $98.56 | 258,171 | $2.38 B |
| 11/01/2024 | $101.18 | $100.02 (-1.15%) | $102.97 | $98.31 | 589,804 | $2.36 B |
| 10/31/2024 | $105.18 | $104.18 (-0.95%) | $106.87 | $103.59 | 319,500 | $2.46 B |
| 10/30/2024 | $104.11 | $106.86 (2.64%) | $108.67 | $104.11 | 291,230 | $2.52 B |
| 10/29/2024 | $105.12 | $104.37 (-0.71%) | $106.02 | $104.14 | 157,615 | $2.47 B |
| 10/28/2024 | $104.84 | $105.94 (1.05%) | $106.33 | $103.09 | 126,100 | $2.50 B |
| 10/25/2024 | $102.37 | $103.78 (1.38%) | $105.13 | $102.37 | 177,400 | $2.45 B |
| 10/24/2024 | $101.06 | $101.60 (0.53%) | $102.88 | $100.11 | 217,900 | $2.40 B |
| 10/23/2024 | $101.45 | $99.80 (-1.63%) | $102.99 | $98.83 | 223,223 | $2.36 B |
| 10/22/2024 | $101.79 | $102.49 (0.69%) | $103.58 | $100.52 | 201,300 | $2.42 B |
| 10/21/2024 | $102.86 | $101.86 (-0.97%) | $103.30 | $100.98 | 182,600 | $2.41 B |
| 10/18/2024 | $105.47 | $103.50 (-1.87%) | $105.47 | $103.00 | 140,507 | $2.44 B |
| 10/17/2024 | $105.62 | $104.89 (-0.69%) | $105.62 | $103.50 | 141,322 | $2.48 B |
| 10/16/2024 | $106.86 | $106.31 (-0.51%) | $109.54 | $106.14 | 143,710 | $2.51 B |
| 10/15/2024 | $106.55 | $104.82 (-1.62%) | $107.99 | $104.76 | 160,300 | $2.48 B |
| 10/14/2024 | $102.16 | $106.31 (4.06%) | $106.43 | $101.15 | 169,145 | $2.51 B |
| 10/11/2024 | $101.89 | $105.95 (3.98%) | $106.25 | $101.89 | 170,700 | $2.50 B |
| 10/10/2024 | $100.71 | $101.55 (0.83%) | $101.81 | $99.21 | 211,500 | $2.40 B |
| 10/09/2024 | $100.01 | $101.79 (1.78%) | $103.33 | $100.00 | 237,441 | $2.40 B |
| 10/08/2024 | $101.49 | $102.68 (1.17%) | $103.64 | $100.91 | 154,200 | $2.43 B |
| 10/07/2024 | $100.07 | $101.09 (1.02%) | $101.34 | $98.94 | 285,700 | $2.39 B |
| 10/04/2024 | $103.46 | $100.83 (-2.54%) | $103.46 | $100.72 | 209,000 | $2.38 B |
| 10/03/2024 | $101.00 | $101.08 (0.08%) | $101.53 | $99.16 | 207,800 | $2.39 B |
| 10/02/2024 | $104.10 | $101.90 (-2.11%) | $105.46 | $101.84 | 289,754 | $2.41 B |
| 10/01/2024 | $107.18 | $103.95 (-3.01%) | $108.32 | $101.97 | 577,688 | $2.46 B |