ARCB - ARCBEST CORP /DE/
104.96
0.400 0.381%
Share volume: 237,092
Last Updated: 03-04-2026
Transportation/Trucking & Courier Services, Except Air:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$104.56
0.40
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $105.01 | $105.01 | $107.33 | $107.33 | $104.50 | $104.50 | $104.96 | $104.96 | 237,092 | $237,092.00 |
| 03-03-2026 | $103.00 | $103.00 | $105.51 | $105.51 | $101.20 | $101.20 | $104.56 | $104.56 | 210,599 | $210,599.00 |
| 03-02-2026 | $101.12 | $101.12 | $107.14 | $107.14 | $99.70 | $99.70 | $106.55 | $106.55 | 394,907 | $394,907.00 |
| 02-27-2026 | $99.62 | $99.62 | $102.88 | $102.88 | $97.58 | $97.58 | $102.66 | $102.66 | 632,694 | $632,694.00 |
| 02-26-2026 | $97.95 | $97.95 | $102.12 | $102.12 | $97.94 | $97.94 | $101.65 | $101.65 | 291,752 | $291,752.00 |
| 02-25-2026 | $100.24 | $100.24 | $100.24 | $100.24 | $96.02 | $96.02 | $96.70 | $96.70 | 253,208 | $253,208.00 |
| 02-24-2026 | $99.02 | $99.02 | $101.25 | $101.25 | $99.02 | $99.02 | $100.04 | $100.04 | 223,948 | $223,948.00 |
| 02-23-2026 | $104.93 | $104.93 | $104.93 | $104.93 | $98.71 | $98.71 | $99.02 | $99.02 | 319,274 | $319,274.00 |
| 02-20-2026 | $104.77 | $104.77 | $109.00 | $109.00 | $102.76 | $102.76 | $105.09 | $105.09 | 312,860 | $312,860.00 |
| 02-19-2026 | $102.59 | $102.59 | $105.42 | $105.42 | $102.59 | $102.59 | $105.10 | $105.10 | 207,513 | $207,513.00 |