5 DAY PERFORMANCE
+4.92%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
-32.16%
6 MONTH PERFORMANCE
-38.00%
YEAR-TO-DATE PERFORMANCE
-33.55%
1 YEAR PERFORMANCE
-46.01%
ArcBest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $58.50 | $62.01 (6%) | $63.12 | $58.36 | 533,927 | $1.44 B |
| 05/01/2025 | $58.84 | $57.81 (-1.75%) | $58.98 | $57.28 | 532,000 | $1.34 B |
| 04/30/2025 | $56.73 | $58.52 (3.16%) | $58.59 | $55.19 | 813,946 | $1.36 B |
| 04/29/2025 | $59.57 | $56.73 (-4.77%) | $60.37 | $55.52 | 835,000 | $1.32 B |
| 04/28/2025 | $58.55 | $59.10 (0.94%) | $59.97 | $57.81 | 837,857 | $1.37 B |
| 04/25/2025 | $62.01 | $58.42 (-5.79%) | $62.01 | $57.57 | 772,349 | $1.36 B |
| 04/24/2025 | $62.21 | $64.67 (3.95%) | $65.04 | $61.97 | 244,000 | $1.51 B |
| 04/23/2025 | $64.24 | $62.12 (-3.3%) | $66.50 | $61.50 | 274,823 | $1.45 B |
| 04/22/2025 | $60.07 | $61.38 (2.18%) | $61.48 | $59.05 | 293,111 | $1.44 B |
| 04/21/2025 | $60.43 | $59.36 (-1.77%) | $60.43 | $57.39 | 226,500 | $1.39 B |
| 04/17/2025 | $58.95 | $60.99 (3.46%) | $61.22 | $58.91 | 248,116 | $1.43 B |
| 04/16/2025 | $60.36 | $58.61 (-2.9%) | $60.36 | $57.38 | 289,300 | $1.37 B |
| 04/15/2025 | $62.42 | $60.62 (-2.88%) | $63.25 | $60.25 | 170,743 | $1.42 B |
| 04/14/2025 | $63.92 | $62.46 (-2.28%) | $63.92 | $61.10 | 231,100 | $1.46 B |
| 04/11/2025 | $63.26 | $62.32 (-1.49%) | $63.68 | $59.38 | 384,100 | $1.46 B |
| 04/10/2025 | $68.58 | $63.42 (-7.52%) | $68.99 | $61.52 | 712,600 | $1.48 B |
| 04/09/2025 | $59.32 | $71.76 (20.97%) | $72.66 | $58.82 | 1.19 M | $1.68 B |
| 04/08/2025 | $64.94 | $59.59 (-8.24%) | $65.00 | $58.71 | 727,000 | $1.40 B |
| 04/07/2025 | $62.12 | $60.80 (-2.12%) | $67.32 | $59.16 | 752,351 | $1.42 B |
| 04/04/2025 | $61.80 | $63.63 (2.96%) | $64.20 | $57.80 | 728,217 | $1.49 B |
| 04/03/2025 | $68.35 | $64.25 (-6%) | $68.93 | $63.51 | 528,100 | $1.50 B |
| 04/02/2025 | $69.21 | $72.83 (5.23%) | $73.13 | $69.21 | 324,632 | $1.70 B |
| 04/01/2025 | $70.05 | $70.13 (0.11%) | $70.98 | $69.00 | 275,027 | $1.64 B |
| 03/31/2025 | $70.05 | $70.58 (0.76%) | $70.64 | $68.83 | 453,000 | $1.65 B |
| 03/28/2025 | $73.14 | $70.80 (-3.2%) | $73.14 | $70.66 | 233,100 | $1.66 B |
| 03/27/2025 | $73.30 | $73.56 (0.35%) | $74.18 | $72.72 | 155,200 | $1.72 B |
| 03/26/2025 | $73.41 | $73.68 (0.37%) | $74.60 | $72.81 | 149,079 | $1.72 B |
| 03/25/2025 | $74.32 | $73.41 (-1.22%) | $75.08 | $72.77 | 189,200 | $1.72 B |
| 03/24/2025 | $73.08 | $74.47 (1.9%) | $74.76 | $72.98 | 195,300 | $1.74 B |
| 03/21/2025 | $70.33 | $71.66 (1.89%) | $71.93 | $68.83 | 512,142 | $1.68 B |
| 03/20/2025 | $70.95 | $71.80 (1.2%) | $72.90 | $70.95 | 246,500 | $1.68 B |
| 03/19/2025 | $72.67 | $71.75 (-1.27%) | $73.01 | $70.53 | 330,502 | $1.68 B |
| 03/18/2025 | $75.20 | $72.45 (-3.66%) | $75.36 | $71.72 | 366,600 | $1.70 B |
| 03/17/2025 | $73.24 | $75.84 (3.55%) | $76.41 | $72.25 | 396,649 | $1.78 B |
| 03/14/2025 | $74.51 | $73.35 (-1.56%) | $75.23 | $72.93 | 377,700 | $1.72 B |
| 03/13/2025 | $73.94 | $73.03 (-1.23%) | $75.64 | $72.20 | 410,844 | $1.71 B |
| 03/12/2025 | $73.77 | $72.88 (-1.21%) | $74.76 | $70.96 | 395,910 | $1.71 B |
| 03/11/2025 | $73.80 | $73.33 (-0.64%) | $75.04 | $72.83 | 343,428 | $1.72 B |
| 03/10/2025 | $74.95 | $74.19 (-1.01%) | $77.05 | $73.73 | 388,300 | $1.74 B |
| 03/07/2025 | $76.45 | $75.25 (-1.57%) | $76.70 | $74.08 | 211,246 | $1.76 B |
| 03/06/2025 | $74.17 | $76.25 (2.8%) | $76.98 | $74.04 | 346,825 | $1.79 B |
| 03/05/2025 | $74.34 | $74.90 (0.75%) | $75.52 | $71.93 | 284,100 | $1.75 B |
| 03/04/2025 | $73.58 | $74.17 (0.8%) | $75.63 | $71.57 | 344,755 | $1.74 B |
| 03/03/2025 | $79.49 | $74.54 (-6.23%) | $80.22 | $74.05 | 429,355 | $1.74 B |
| 02/28/2025 | $79.17 | $78.77 (-0.51%) | $81.00 | $78.27 | 508,900 | $1.84 B |
| 02/27/2025 | $80.63 | $79.03 (-1.98%) | $81.51 | $78.65 | 301,716 | $1.85 B |
| 02/26/2025 | $83.55 | $80.65 (-3.47%) | $84.79 | $80.12 | 335,719 | $1.89 B |
| 02/25/2025 | $86.86 | $83.55 (-3.81%) | $87.50 | $83.29 | 449,700 | $1.96 B |
| 02/24/2025 | $86.43 | $87.42 (1.15%) | $88.71 | $84.74 | 842,348 | $2.05 B |
| 02/21/2025 | $90.16 | $85.27 (-5.42%) | $90.16 | $81.44 | 523,300 | $2.00 B |
| 02/20/2025 | $90.54 | $89.44 (-1.21%) | $90.79 | $88.10 | 262,300 | $2.09 B |
| 02/19/2025 | $93.80 | $91.21 (-2.76%) | $94.00 | $91.21 | 192,136 | $2.14 B |
| 02/18/2025 | $94.46 | $95.14 (0.72%) | $95.17 | $93.32 | 236,721 | $2.23 B |
| 02/14/2025 | $95.19 | $94.56 (-0.66%) | $96.23 | $93.33 | 213,100 | $2.21 B |
| 02/13/2025 | $94.60 | $95.00 (0.42%) | $95.44 | $93.44 | 179,821 | $2.22 B |
| 02/12/2025 | $92.36 | $93.75 (1.5%) | $94.42 | $91.20 | 401,100 | $2.19 B |
| 02/11/2025 | $91.58 | $94.00 (2.64%) | $94.43 | $91.58 | 310,600 | $2.20 B |
| 02/10/2025 | $91.87 | $92.69 (0.89%) | $94.00 | $91.87 | 357,733 | $2.17 B |
| 02/07/2025 | $93.87 | $91.17 (-2.88%) | $95.67 | $91.00 | 269,000 | $2.13 B |
| 02/06/2025 | $96.36 | $94.00 (-2.45%) | $99.99 | $93.57 | 370,501 | $2.20 B |
| 02/05/2025 | $96.20 | $95.65 (-0.57%) | $97.42 | $94.44 | 259,208 | $2.24 B |
| 02/04/2025 | $91.26 | $95.40 (4.54%) | $95.42 | $90.68 | 363,116 | $2.23 B |
| 02/03/2025 | $90.25 | $91.40 (1.27%) | $94.96 | $90.25 | 451,600 | $2.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
