-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
+7.31% -
3 MONTH PERFORMANCE
+1.07% -
6 MONTH PERFORMANCE
+0.37% -
YEAR-TO-DATE PERFORMANCE
-9.07% -
1 YEAR PERFORMANCE
-9.97%
ArcBest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $107.94 | $109.73 (1.66%) | $110.26 | $106.77 | 78,857 | |
| 11/20/2024 | $106.73 | $106.76 (0.03%) | $108.18 | $104.77 | 236,661 | $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 |
| 09/30/2024 | $109.44 | $108.45 (-0.9%) | $111.91 | $107.45 | 283,919 | $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 |