Skip to main content

Arcbest Corp (NQ: ARCB )

108.91 -4.31 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 113.49 114.66 112.50 113.22 205,538 -0.56(-0.49%)
May 17, 2024 115.10 115.68 112.83 113.78 291,261 -1.39(-1.21%)
May 16, 2024 117.20 117.59 115.00 115.17 152,613 -2.66(-2.26%)
May 15, 2024 120.70 122.00 116.36 117.83 234,426 -1.92(-1.60%)
May 14, 2024 118.27 121.43 117.00 119.75 336,179 +2.81(+2.40%)
May 13, 2024 117.58 117.98 116.40 116.94 175,728 -0.46(-0.39%)
May 10, 2024 115.93 117.62 115.76 117.40 176,543 +1.66(+1.43%)
May 09, 2024 114.41 116.69 114.41 115.74 173,269 +1.47(+1.29%)
May 08, 2024 115.14 118.24 113.75 114.27 340,840 -2.71(-2.31%)
May 07, 2024 117.96 119.79 116.29 116.98 345,824 -0.89(-0.75%)
May 06, 2024 115.90 118.34 114.29 117.87 326,744 +3.14(+2.73%)
May 03, 2024 116.03 116.69 113.52 114.73 379,070 +2.18(+1.94%)
May 02, 2024 109.89 112.94 108.13 112.55 390,103 +4.31(+3.98%)
May 01, 2024 109.73 112.16 107.51 108.25 563,842 -2.55(-2.30%)
Apr 30, 2024 124.57 124.57 108.22 110.79 989,619 -18.52(-14.32%)
Apr 29, 2024 129.72 131.09 128.35 129.31 394,203 +1.56(+1.22%)
Apr 26, 2024 129.88 131.86 126.64 127.76 404,656 -10.18(-7.38%)
Apr 25, 2024 135.06 139.11 134.26 137.94 262,855 +1.08(+0.79%)
Apr 24, 2024 144.80 145.83 133.48 136.86 487,798 -8.94(-6.13%)
Apr 23, 2024 139.50 146.26 139.07 145.80 209,565 +6.41(+4.60%)
Apr 22, 2024 139.07 141.55 137.20 139.38 286,119 +1.50(+1.09%)
Apr 19, 2024 136.22 139.88 136.22 137.88 302,517 +1.79(+1.31%)
Apr 18, 2024 141.27 142.00 135.59 136.10 350,768 -3.76(-2.69%)
Apr 17, 2024 145.85 146.81 136.28 139.85 483,372 -9.24(-6.20%)
Apr 16, 2024 148.13 150.14 147.58 149.09 242,901 -0.70(-0.47%)
Apr 15, 2024 148.67 151.38 147.93 149.79 353,516 +0.76(+0.51%)
Apr 12, 2024 149.85 151.18 147.15 149.03 375,223 -2.56(-1.69%)
Apr 11, 2024 148.90 152.19 147.75 151.59 388,162 +3.50(+2.36%)
Apr 10, 2024 146.58 149.13 145.29 148.09 468,268 -3.05(-2.02%)
Apr 09, 2024 150.15 151.35 146.83 151.14 446,545 +0.17(+0.11%)
Apr 08, 2024 149.63 153.44 149.17 150.97 354,767 +1.26(+0.84%)
Apr 05, 2024 144.47 149.83 143.65 149.71 248,129 +6.12(+4.26%)
Apr 04, 2024 145.56 147.25 142.54 143.59 334,251 -1.44(-0.99%)
Apr 03, 2024 139.75 146.49 139.75 145.03 339,180 +5.08(+3.63%)
Apr 02, 2024 139.29 140.37 136.55 139.94 357,270 -1.99(-1.40%)
Apr 01, 2024 142.43 142.95 139.43 141.93 416,103 -0.42(-0.30%)
Mar 28, 2024 137.84 143.07 136.78 142.35 508,849 +5.32(+3.89%)
Mar 27, 2024 136.83 137.62 135.02 137.03 261,925 +0.98(+0.72%)
Mar 26, 2024 136.69 138.72 134.98 136.05 158,157 +0.34(+0.25%)
Mar 25, 2024 137.38 138.83 134.29 135.71 203,363 -1.19(-0.87%)
Mar 22, 2024 138.90 139.06 134.52 136.90 236,574 -1.12(-0.81%)
Mar 21, 2024 133.46 139.26 132.86 138.01 431,262 +6.33(+4.81%)
Mar 20, 2024 125.68 133.63 125.68 131.68 749,005 +5.20(+4.12%)
Mar 19, 2024 125.17 127.99 124.65 126.48 205,494 +1.38(+1.10%)
Mar 18, 2024 129.13 129.27 124.88 125.10 236,684 -3.32(-2.58%)
Mar 15, 2024 128.54 131.97 126.40 128.41 538,473 -0.64(-0.50%)
Mar 14, 2024 133.33 133.74 127.15 129.05 409,593 -4.84(-3.61%)
Mar 13, 2024 133.86 135.51 131.85 133.89 369,140 -0.52(-0.39%)
Mar 12, 2024 135.02 137.65 133.72 134.41 316,545 -1.42(-1.04%)
Mar 11, 2024 136.86 136.86 132.51 135.83 372,544 -0.75(-0.55%)
Mar 08, 2024 147.69 149.73 136.35 136.58 387,876 -9.50(-6.50%)
Mar 07, 2024 141.35 148.58 140.66 146.08 604,763 +8.23(+5.97%)
Mar 06, 2024 140.93 142.62 137.59 137.84 247,535 -2.64(-1.88%)
Mar 05, 2024 141.55 142.62 139.55 140.48 208,047 -2.51(-1.75%)
Mar 04, 2024 142.64 143.56 140.86 142.99 213,080 +0.99(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.