ARCB - ARCBEST CORP /DE/
119.15
0.510 0.428%
Share volume: 294,978
Last Updated: 04-20-2026
Transportation/Trucking & Courier Services, Except Air:
2.91%
PREVIOUS CLOSE
CHG
CHG%
$118.64
0.51
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $117.28 | $117.28 | $121.17 | $121.17 | $116.84 | $116.84 | $119.15 | $119.15 | 294,978 | $294,978.00 |
| 04-17-2026 | $116.05 | $116.05 | $119.74 | $119.74 | $114.74 | $114.74 | $118.64 | $118.64 | 346,464 | $346,464.00 |
| 04-16-2026 | $109.23 | $109.23 | $114.68 | $114.68 | $108.95 | $108.95 | $114.17 | $114.17 | 533,779 | $533,779.00 |
| 04-15-2026 | $109.61 | $109.61 | $109.98 | $109.98 | $107.14 | $107.14 | $108.19 | $108.19 | 374,085 | $374,085.00 |
| 04-14-2026 | $108.67 | $108.67 | $111.36 | $111.36 | $106.91 | $106.91 | $110.16 | $110.16 | 192,020 | $192,020.00 |
| 04-13-2026 | $107.14 | $107.14 | $108.66 | $108.66 | $105.55 | $105.55 | $108.56 | $108.56 | 208,865 | $208,865.00 |
| 04-10-2026 | $108.76 | $108.76 | $109.96 | $109.96 | $107.66 | $107.66 | $108.48 | $108.48 | 177,753 | $177,753.00 |
| 04-09-2026 | $107.99 | $107.99 | $110.58 | $110.58 | $107.30 | $107.30 | $109.22 | $109.22 | 205,086 | $205,086.00 |
| 04-08-2026 | $108.21 | $108.21 | $111.10 | $111.10 | $106.96 | $106.96 | $108.34 | $108.34 | 346,833 | $346,833.00 |
| 04-07-2026 | $103.22 | $103.22 | $104.82 | $104.82 | $101.61 | $101.61 | $103.55 | $103.55 | 314,726 | $314,726.00 |