Dark

ARCB
ArcBest Corporation
stock NASDAQ

At Close

Jul 30, 2026 3:59:56 PM EDT

141.96USD+0.286%(+0.41)861,208

122.12Bid 191.35Ask 69.23Spread

Pre-market

0.00USD-100.000%(-149.48)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

148.87USD-0.081%(-0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	143.2900	148.1400	137.6200	141.9600	+0.332%	861,208	0.000%
2026-07-29	149.5500	149.5500	135.9800	141.4900	-5.345%	659,461	+0.332%
2026-07-28	149.0700	152.2200	144.6350	149.4800	+0.410%	551,981	-5.031%
2026-07-27	154.0600	154.0600	144.7600	148.8700	-3.519%	356,881	-4.642%
2026-07-24	156.7500	157.1550	150.3036	154.3000	-1.713%	296,865	-7.997%
2026-07-23	160.0200	160.0200	154.2800	156.9900	-1.500%	254,286	-9.574%
2026-07-22	159.4700	161.2250	157.3200	159.3800	-0.939%	252,739	-10.930%
2026-07-21	160.4800	161.8350	156.6500	160.8900	+1.700%	201,445	-11.766%
2026-07-20	159.8100	160.7900	156.9050	158.2000	-1.007%	309,191	-10.265%
2026-07-17	155.2800	160.7199	154.9200	159.8100	+1.396%	441,739	-11.170%
2026-07-16	149.2500	158.5600	149.2500	157.6100	+6.876%	356,039	-9.930%
2026-07-15	154.4100	154.4100	146.9450	147.4700	-2.711%	323,248	-3.736%
2026-07-14	151.7300	152.7050	148.7850	151.5800	+1.391%	282,443	-6.346%
2026-07-13	147.8100	151.4900	147.2250	149.5000	+1.611%	340,707	-5.043%
2026-07-10	152.0000	152.0000	145.5950	147.1300	-2.466%	402,854	-3.514%
2026-07-09	148.0300	151.5650	146.8850	150.8500	+3.414%	239,047	-5.893%
2026-07-08	144.3600	148.6300	142.1300	145.8700	+0.496%	314,014	-2.680%
2026-07-07	144.4400	146.1950	140.7500	145.1500	+1.953%	352,201	-2.198%
2026-07-06	141.4800	145.9700	140.6350	142.3700	+1.933%	307,095	-0.288%
2026-07-02	139.4500	143.2100	137.3900	139.6700	-0.107%	432,071	+1.640%
2026-07-01	143.5400	144.2850	139.6200	139.8200	-2.592%	336,438	+1.531%
2026-06-30	147.4600	147.4600	139.6800	143.5400	-1.557%	365,155	-1.101%
2026-06-29	144.3400	146.9500	144.1400	145.8100	-0.328%	365,713	-2.640%
2026-06-26	150.0200	150.0200	143.1700	146.2900	-2.486%	1,477,178	-2.960%
2026-06-25	146.2400	153.8650	145.9200	150.0200	+3.334%	358,481	-5.373%
2026-06-24	143.8400	146.2200	141.2500	145.1800	+1.002%	439,177	-2.218%
2026-06-23	146.4600	146.4600	143.5400	143.7400	-1.277%	331,589	-1.238%
2026-06-22	146.3100	148.0200	144.1250	145.6000	+0.740%	394,046	-2.500%
2026-06-18	146.9400	149.5081	142.7900	144.5300	-0.905%	951,876	-1.778%
2026-06-17	159.9200	160.1750	144.6300	145.8500	-8.730%	740,376	-2.667%
2026-06-16	165.1800	166.9400	159.2200	159.8000	-2.620%	413,082	-11.164%
2026-06-15	172.5100	172.7900	162.3200	164.1000	-5.166%	594,196	-13.492%
2026-06-12	174.6100	176.6857	171.7500	173.0400	+0.214%	399,458	-17.961%
2026-06-11	168.3300	174.0300	166.7300	172.6700	+4.547%	365,016	-17.785%
2026-06-10	159.9900	169.6400	156.0300	165.1600	-4.653%	789,228	-14.047%
2026-06-09	169.6900	173.5850	163.4101	173.2200	+4.211%	873,312	-18.046%
2026-06-08	157.5000	167.5800	156.6400	166.2200	+7.176%	512,828	-14.595%
2026-06-05	150.0000	155.6800	149.9850	155.0900	+6.168%	491,675	-8.466%
2026-06-04	143.0000	146.3100	141.9700	146.0800	+2.779%	242,032	-2.820%
2026-06-03	141.2200	142.7600	138.9900	142.1300	+0.197%	238,270	-0.120%
2026-06-02	140.8000	142.6750	138.6900	141.8500	+0.746%	223,119	+0.078%
2026-06-01	135.0800	141.0500	133.9650	140.8000	+3.007%	256,651	+0.824%
2026-05-29	132.3600	138.0000	129.1619	136.6900	+2.175%	342,438	+3.855%
2026-05-28	131.7500	136.5550	131.2850	133.7800	+0.307%	292,077	+6.115%
2026-05-27	131.4800	134.2850	129.4950	133.3700	+2.996%	377,731	+6.441%
2026-05-26	125.1500	130.6850	124.7000	129.4900	+3.950%	176,357	+9.630%
2026-05-22	125.0000	125.3800	122.9150	124.5700	+0.129%	180,320	+13.960%
2026-05-21	123.0300	125.3000	120.8200	124.4100	-0.496%	227,171	+14.107%
2026-05-20	119.5500	125.3500	119.2975	125.0300	+5.333%	200,780	+13.541%
2026-05-19	122.6500	122.6500	117.7250	118.7000	-3.370%	190,706	+19.596%
2026-05-18	122.7100	124.7400	122.0000	122.8400	+0.106%	320,760	+15.565%
2026-05-15	118.4500	123.1750	117.5550	122.7100	+3.204%	292,320	+15.687%
2026-05-14	112.5300	118.9400	109.9601	118.9000	+6.656%	744,811	+19.394%
2026-05-13	113.0900	114.2400	110.6400	111.4800	-1.275%	371,088	+27.341%
2026-05-12	118.3100	118.3100	111.1200	112.9200	-4.556%	307,602	+25.717%
2026-05-11	120.9600	121.8950	117.8000	118.3100	-2.199%	241,281	+19.990%
2026-05-08	121.6600	122.1650	120.4150	120.9700	-0.665%	266,011	+17.351%
2026-05-07	123.2300	124.6500	121.3550	121.7800	-0.033%	277,221	+16.571%
2026-05-06	120.1200	123.9500	119.9900	121.8200	+3.089%	423,354	+16.533%
2026-05-05	117.3300	120.9600	117.2800	118.1700	+2.117%	448,302	+20.132%
2026-05-04	124.0800	124.0800	115.2750	115.7200	-8.027%	390,838	+22.675%
2026-05-01	128.8400	129.3000	125.2600	125.8200	-1.372%	262,214	+12.828%
2026-04-30	126.6400	127.9556	123.9250	127.5700	+0.401%	322,538	+11.280%
2026-04-29	129.2000	135.1015	124.0900	127.0600	-0.548%	490,077	+11.727%
2026-04-28	126.9900	130.8900	123.7750	127.7600	+0.805%	537,111	+11.115%
2026-04-27	123.2500	127.5700	122.1200	126.7400	+3.461%	593,744	+12.009%
2026-04-24	119.5800	124.6600	116.8300	122.5000	+2.177%	340,786	+15.886%
2026-04-23	119.9500	122.2200	119.1000	119.8900	+1.216%	212,631	+18.409%
2026-04-22	120.2800	120.5300	117.4600	118.4500	-0.076%	135,016	+19.848%
2026-04-21	119.0400	121.0275	116.8350	118.5400	-0.512%	221,853	+19.757%
2026-04-20	117.2800	121.1700	116.8400	119.1500	+0.430%	294,973	+19.144%
2026-04-17	116.0500	119.7350	114.7400	118.6400	+3.915%	346,464	+19.656%
2026-04-16	109.2300	114.6800	108.9475	114.1700	+5.527%	533,780	+24.341%
2026-04-15	109.6100	109.9750	107.1400	108.1900	-1.788%	374,085	+31.214%
2026-04-14	108.6700	111.3600	106.9125	110.1600	+1.474%	192,020	+28.867%
2026-04-13	107.1400	108.6600	105.5500	108.5600	+0.074%	208,866	+30.766%
2026-04-10	108.7600	109.9600	107.6550	108.4800	-0.678%	177,754	+30.863%
2026-04-09	107.9900	110.5750	107.3000	109.2200	+0.812%	205,086	+29.976%
2026-04-08	108.2100	111.1000	106.9600	108.3400	+4.626%	346,833	+31.032%
2026-04-07	103.2200	104.8200	101.6100	103.5500	-0.068%	314,726	+37.093%
2026-04-06	99.2600	103.8700	98.9200	103.6200	+3.094%	258,207	+37.001%
2026-04-02	98.2300	101.8100	97.1000	100.5100	+0.853%	226,374	+41.240%
2026-04-01	98.9400	102.0250	96.5900	99.6600	+1.322%	193,529	+42.444%
2026-03-31	94.5400	98.4700	93.9700	98.3600	+5.254%	422,979	+44.327%
2026-03-30	93.1700	94.7800	92.5700	93.4500	+1.060%	210,631	+51.910%
2026-03-27	93.2300	94.0500	91.9450	92.4700	-2.796%	223,630	+53.520%
2026-03-26	94.4700	96.4250	93.9000	95.1300	-0.668%	219,425	+49.227%
2026-03-25	95.0900	96.2400	93.3000	95.7700	+1.237%	180,787	+48.230%
2026-03-24	91.7000	96.2900	90.2800	94.6000	+2.793%	363,714	+50.063%
2026-03-23	90.7200	94.4200	90.3200	92.0300	+5.081%	400,554	+54.254%
2026-03-20	89.8300	90.3400	85.7645	87.5800	-1.882%	659,702	+62.092%
2026-03-19	86.3900	89.3800	84.2500	89.2600	+2.503%	441,029	+59.041%
2026-03-18	85.5000	87.8200	84.9400	87.0800	+1.303%	320,980	+63.023%
2026-03-17	86.2800	88.2900	83.9200	85.9600	+2.175%	320,786	+65.147%
2026-03-16	85.8600	86.2500	82.7400	84.1300	-0.872%	436,143	+68.739%
2026-03-13	87.0500	87.6500	83.7499	84.8700	-0.597%	210,780	+67.268%
2026-03-12	90.1200	91.6450	85.2500	85.3800	-7.105%	530,455	+66.268%
2026-03-11	92.9400	94.8400	89.2000	91.9100	-1.848%	220,283	+54.455%
2026-03-10	94.4000	95.6500	92.8300	93.6400	-0.531%	190,313	+51.602%
2026-03-09	92.0400	94.3400	88.2500	94.1400	+0.922%	341,315	+50.797%
2026-03-06	97.8600	97.9000	91.9200	93.2800	-6.449%	292,762	+52.187%
2026-03-05	103.7300	103.9650	98.9500	99.7100	-5.002%	214,104	+42.373%
2026-03-04	105.0100	107.3300	104.5000	104.9600	+0.383%	237,303	+35.252%
2026-03-03	103.0000	105.5100	101.2000	104.5600	-1.868%	210,599	+35.769%
2026-03-02	101.1200	107.1350	99.7000	106.5500	+3.789%	394,907	+33.233%
2026-02-27	99.6200	102.8800	97.5800	102.6600	+0.994%	631,912	+38.282%
2026-02-26	97.9500	102.1200	97.9400	101.6500	+5.119%	291,752	+39.656%
2026-02-25	100.2400	100.2400	96.0200	96.7000	-3.334%	253,208	+46.805%
2026-02-24	99.0200	101.2450	99.0200	100.0350	+1.025%	223,949	+41.910%
2026-02-23	104.9300	104.9300	98.7100	99.0200	-5.776%	319,274	+43.365%
2026-02-20	104.7700	109.0000	102.7600	105.0900	-0.010%	312,860	+35.084%
2026-02-19	102.5900	105.4200	102.5900	105.1000	+2.039%	207,513	+35.071%
2026-02-18	104.8900	106.5600	102.2600	103.0000	-1.886%	241,245	+37.825%
2026-02-17	104.9700	107.4700	104.7300	104.9800	+0.556%	289,593	+35.226%
2026-02-13	101.1900	106.3200	100.5250	104.4000	+2.766%	266,770	+35.977%
2026-02-12	107.9700	108.5000	95.8425	101.5900	-4.187%	648,554	+39.738%
2026-02-11	106.3400	110.0050	105.8700	106.0300	-0.028%	212,902	+33.887%
2026-02-10	108.6900	109.3050	105.5748	106.0600	-2.411%	308,816	+33.849%
2026-02-09	111.1500	111.5300	108.0800	108.6800	-2.930%	464,028	+30.622%
2026-02-06	108.0600	112.9200	107.4400	111.9600	+2.107%	311,863	+26.795%
2026-02-05	107.4400	110.4100	106.2200	109.6500	+0.091%	385,168	+29.466%
2026-02-04	104.9000	109.9500	104.6608	109.5500	+5.601%	535,239	+29.585%
2026-02-03	99.3500	104.5000	99.2000	103.7400	+4.000%	915,003	+36.842%
2026-02-02	88.4200	99.9200	88.4000	99.7500	+10.563%	702,868	+42.316%
2026-01-30	80.2600	90.6900	79.6700	90.2200	+5.755%	901,388	+57.349%
2026-01-29	87.0500	87.5300	84.6700	85.3100	-0.779%	754,569	+66.405%
2026-01-28	88.0200	88.0200	85.5400	85.9800	-1.059%	334,789	+65.108%
2026-01-27	87.6100	88.0000	86.6100	86.9000	-1.059%	189,719	+63.360%
2026-01-26	89.5300	90.4500	87.3250	87.8300	-2.063%	214,881	+61.630%
2026-01-23	92.0800	92.4500	89.3000	89.6800	-2.522%	224,713	+58.296%
2026-01-22	91.6100	93.2700	91.1228	92.0000	+0.557%	239,569	+54.304%
2026-01-21	88.1900	92.1600	87.2950	91.4900	+6.026%	363,105	+55.164%
2026-01-20	88.0100	88.9850	85.8800	86.2900	-4.705%	347,275	+64.515%
2026-01-16	90.3500	91.2500	89.5650	90.5500	-1.027%	526,742	+56.775%
2026-01-15	90.0000	91.8400	88.9700	91.4900	+1.757%	342,411	+55.164%
2026-01-14	86.6300	90.0700	86.3600	89.9100	+2.743%	363,926	+57.891%
2026-01-13	87.8600	88.5700	86.5500	87.5100	-0.330%	245,131	+62.221%
2026-01-12	86.8100	88.0050	85.7200	87.8000	+0.263%	314,496	+61.686%
2026-01-09	87.1900	88.5100	85.1100	87.5700	+0.957%	369,253	+62.110%
2026-01-08	82.7700	87.5300	82.1300	86.7400	+3.806%	391,284	+63.662%
2026-01-07	85.7700	86.3700	82.8600	83.5600	-3.410%	310,255	+69.890%
2026-01-06	82.9300	86.6500	82.6600	86.5100	+5.861%	480,207	+64.097%
2026-01-05	77.0700	82.6400	77.0700	81.7200	+5.896%	473,348	+73.715%
2026-01-02	74.2500	77.3750	73.7200	77.1700	+4.017%	254,203	+83.957%
2025-12-31	75.3800	75.5000	74.0900	74.1900	-1.735%	198,449	+91.347%
2025-12-30	76.4100	77.3100	75.4000	75.5000	-1.808%	220,247	+88.026%
2025-12-29	77.5000	78.0600	76.3600	76.8900	-0.466%	362,603	+84.627%
2025-12-26	76.4000	77.3700	76.1301	77.2500	+0.494%	163,147	+83.767%
2025-12-24	77.2700	77.8500	76.4900	76.8700	-0.078%	109,331	+84.675%
2025-12-23	77.5000	77.9450	76.3300	76.9300	-0.978%	198,708	+84.531%
2025-12-22	78.3600	79.9100	77.5500	77.6900	-0.918%	322,437	+82.726%
2025-12-19	79.5200	79.9900	76.8800	78.4100	-2.560%	682,119	+81.048%
2025-12-18	79.7400	83.0300	79.7400	80.4700	+1.195%	836,763	+76.414%
2025-12-17	78.6900	81.2300	78.4300	79.5200	+0.544%	1,008,496	+78.521%
2025-12-16	77.7000	79.3800	77.5150	79.0900	+2.461%	683,788	+79.492%
2025-12-15	76.6500	77.2600	75.0000	77.1900	+0.810%	491,051	+83.910%
2025-12-12	76.9100	77.4800	75.8785	76.5700	+0.105%	370,945	+85.399%
2025-12-11	73.7300	77.9300	73.7300	76.4900	+3.898%	574,376	+85.593%
2025-12-10	69.7600	74.0900	69.7300	73.6200	+5.427%	285,740	+92.828%
2025-12-09	69.1700	70.6400	68.7450	69.8300	+0.634%	232,704	+103.294%
2025-12-08	72.1600	73.3200	69.2300	69.3900	-2.528%	481,391	+104.583%
2025-12-05	69.5200	71.8400	69.4700	71.1900	+2.358%	295,154	+99.410%
2025-12-04	68.7200	70.2600	68.7200	69.5500	+1.355%	298,021	+104.112%
2025-12-03	65.1200	69.8500	65.1200	68.6200	+5.895%	512,600	+106.878%
2025-12-02	65.4300	65.6100	61.5600	64.8000	-1.265%	542,260	+119.074%
2025-12-01	63.5600	66.9900	63.4500	65.6300	+2.275%	392,814	+116.304%
2025-11-28	64.3400	64.5775	63.4000	64.1700	+0.031%	136,094	+121.225%
2025-11-26	63.4700	65.6900	63.3600	64.1500	-0.171%	469,696	+121.294%
2025-11-25	62.9400	64.3500	62.8100	64.2600	+2.767%	384,288	+120.915%
2025-11-24	63.2200	63.7800	62.2200	62.5300	-1.060%	511,102	+127.027%
2025-11-21	60.0200	64.1035	59.4750	63.2000	+6.005%	396,588	+124.620%
2025-11-20	61.0600	61.6200	59.4300	59.6200	-2.166%	354,587	+138.108%
2025-11-19	62.5000	63.2600	60.6300	60.9400	-2.884%	301,557	+132.950%
2025-11-18	61.7500	63.7500	61.7000	62.7500	+0.352%	175,359	+126.231%
2025-11-17	63.9900	63.9900	62.0800	62.5300	-2.236%	235,116	+127.027%
2025-11-14	64.8000	65.0400	62.8300	63.9600	-2.232%	207,225	+121.951%
2025-11-13	65.2000	66.4300	64.3000	65.4200	+0.046%	402,447	+116.998%
2025-11-12	65.5500	68.3500	65.2300	65.3900	-0.396%	229,469	+117.097%
2025-11-11	66.3300	66.3500	64.4800	65.6500	-0.980%	224,757	+116.238%
2025-11-10	67.2300	67.2300	64.3450	66.3000	-1.030%	259,755	+114.118%
2025-11-07	64.8600	67.2400	64.3700	66.9900	+3.014%	299,143	+111.912%
2025-11-06	67.4300	68.6600	64.3800	65.0300	-8.098%	362,011	+118.299%
2025-11-05	71.2300	74.8000	66.6400	70.7600	-0.882%	480,801	+100.622%
2025-11-04	71.2800	71.9500	70.0000	71.3900	-0.446%	420,448	+98.851%
2025-11-03	73.3600	73.3600	70.6616	71.7100	-3.512%	317,199	+97.964%
2025-10-31	70.7800	74.4700	69.0000	74.3200	+4.602%	252,625	+91.012%
2025-10-30	72.4100	73.5900	70.3900	71.0500	-1.742%	206,880	+99.803%
2025-10-29	74.4250	75.3750	71.4400	72.3100	-1.431%	331,271	+96.321%
2025-10-28	75.1400	75.3625	73.1600	73.3600	-2.213%	196,929	+93.511%
2025-10-27	74.6100	76.0250	74.4645	75.0200	+0.617%	213,188	+89.230%
2025-10-24	74.0900	75.2000	73.2000	74.5600	+1.858%	150,529	+90.397%
2025-10-23	75.3500	75.6400	71.4100	73.2000	-3.456%	338,115	+93.934%
2025-10-22	76.4600	77.5100	75.5400	75.8200	-1.647%	253,354	+87.233%
2025-10-21	75.1500	77.6000	73.1100	77.0900	+2.377%	316,137	+84.148%
2025-10-20	73.8500	75.8000	73.8500	75.3000	+2.561%	201,938	+88.526%
2025-10-17	73.4900	74.3100	72.5950	73.4200	-0.609%	183,808	+93.353%
2025-10-16	73.5100	74.7500	72.2980	73.8700	+2.955%	290,700	+92.175%
2025-10-15	72.5700	73.4850	71.3500	71.7500	-0.458%	182,277	+97.854%
2025-10-14	70.5000	72.6100	69.9100	72.0800	+1.094%	287,734	+96.948%
2025-10-13	71.3900	72.5500	70.3600	71.3000	+2.032%	247,515	+99.102%
2025-10-10	73.9700	76.1000	69.8050	69.8800	-5.746%	384,620	+103.148%
2025-10-09	76.0600	77.4900	73.8500	74.1400	-2.524%	286,917	+91.476%
2025-10-08	73.5000	76.4900	72.1100	76.0600	+5.492%	440,158	+86.642%
2025-10-07	73.5700	74.6800	71.6700	72.1000	-1.905%	306,141	+96.893%
2025-10-06	71.5500	75.0250	70.2300	73.5000	+2.112%	381,595	+93.143%
2025-10-03	70.1200	73.8000	70.1200	71.9800	+3.524%	579,718	+97.221%
2025-10-02	68.8900	70.0000	68.2550	69.5300	+0.944%	328,154	+104.171%
2025-10-01	68.4900	69.5600	67.8600	68.8800	-1.417%	390,829	+106.098%
2025-09-30	68.5900	69.8700	67.2500	69.8700	+0.663%	341,372	+103.177%
2025-09-29	69.1700	70.4600	67.1300	69.4100	+1.388%	475,368	+104.524%
2025-09-26	69.1000	70.6500	66.8800	68.4600	-0.883%	349,484	+107.362%
2025-09-25	69.2100	69.2500	67.6500	69.0700	-0.447%	218,757	+105.531%
2025-09-24	69.6300	70.3675	68.8450	69.3800	-0.516%	272,948	+104.612%
2025-09-23	69.2700	71.0000	68.8650	69.7400	+1.706%	266,935	+103.556%
2025-09-22	69.8200	69.8200	67.9900	68.5700	-1.790%	310,379	+107.029%
2025-09-19	71.8600	71.8600	69.2400	69.8200	-2.158%	647,714	+103.323%
2025-09-18	70.6800	71.9200	69.9200	71.3600	+1.870%	347,616	+98.935%
2025-09-17	72.8500	74.8250	69.9600	70.0500	-4.342%	461,271	+102.655%
2025-09-16	73.5900	73.8100	71.6100	73.2300	+2.606%	246,461	+93.855%
2025-09-15	70.5500	71.6800	69.6000	71.3700	+1.479%	252,426	+98.907%
2025-09-12	73.3200	73.3200	70.2700	70.3300	-4.091%	197,172	+101.848%
2025-09-11	70.8500	73.7300	70.8500	73.3300	+3.735%	265,641	+93.591%
2025-09-10	70.8800	72.1650	69.9300	70.6900	-1.161%	216,931	+100.820%
2025-09-09	74.1300	74.5050	70.2700	71.5200	-5.070%	362,458	+98.490%
2025-09-08	75.9600	75.9850	74.5000	75.3400	-0.476%	285,208	+88.426%
2025-09-05	74.2800	78.2600	74.2800	75.7000	+1.706%	319,695	+87.530%
2025-09-04	72.8200	74.4700	70.4010	74.4300	+2.605%	291,327	+90.730%
2025-09-03	72.6400	73.7500	72.0200	72.5400	-0.467%	196,685	+95.699%
2025-09-02	72.5000	73.3150	71.7400	72.8800	-1.193%	234,587	+94.786%
2025-08-29	73.6400	74.7350	72.6950	73.7600	+0.820%	184,714	+92.462%
2025-08-28	73.7400	73.7400	71.5600	73.1600	-0.463%	266,108	+94.040%
2025-08-27	73.8800	75.3200	72.7200	73.5000	-1.316%	208,231	+93.143%
2025-08-26	74.5600	75.8500	73.8300	74.4800	-0.521%	366,305	+90.602%
2025-08-25	76.6000	76.7200	74.6500	74.8700	-2.880%	323,767	+89.609%
2025-08-22	72.7600	78.1100	72.2150	77.0900	+6.965%	345,357	+84.148%
2025-08-21	70.1600	72.1900	69.2200	72.0700	+1.779%	309,272	+96.975%
2025-08-20	72.5200	73.0050	70.7100	70.8100	-3.265%	235,637	+100.480%
2025-08-19	72.3100	75.1150	72.2000	73.2000	+1.907%	245,692	+93.934%
2025-08-18	71.3800	72.2600	71.3400	71.8300	+0.518%	177,993	+97.633%
2025-08-15	74.2300	74.5550	71.4200	71.4600	-2.789%	252,012	+98.657%
2025-08-14	74.2600	74.2600	72.5200	73.5100	-2.481%	265,678	+93.117%
2025-08-13	72.3400	75.5000	71.8900	75.3800	+4.318%	231,143	+88.326%
2025-08-12	70.0700	73.1850	69.9200	72.2600	+5.136%	311,769	+96.457%
2025-08-11	71.3900	71.6500	67.9000	68.7300	-3.074%	321,348	+106.547%
2025-08-08	71.5400	71.9500	70.8000	70.9100	-1.033%	191,952	+100.197%
2025-08-07	74.9900	75.9100	71.5150	71.6500	-3.306%	226,057	+98.130%
2025-08-06	74.8900	75.3000	73.9350	74.1000	-0.870%	336,180	+91.579%
2025-08-05	73.6600	75.0100	71.8300	74.7500	+1.964%	321,272	+89.913%
2025-08-04	71.0600	73.7850	70.0000	73.3100	+4.549%	337,064	+93.643%
2025-08-01	71.7300	71.7450	69.6700	70.1200	-4.116%	495,553	+102.453%
2025-07-31	72.4100	73.2900	71.1200	73.1300	+2.037%	851,041	+94.120%
2025-07-30	76.1500	78.1600	68.4198	71.6700	-12.598%	1,508,171	+98.075%
2025-07-29	85.1900	85.4100	81.7350	82.0000	-4.049%	457,135	+73.122%
2025-07-28	86.2100	87.5400	83.2800	85.4600	-0.870%	385,854	+66.113%
2025-07-25	86.3300	87.6800	82.8300	86.2100	+2.448%	350,405	+64.668%
2025-07-24	83.3100	84.6750	82.0550	84.1500	+1.033%	480,891	+68.699%
2025-07-23	82.9800	83.8600	81.0800	83.2900	+1.710%	335,442	+70.441%
2025-07-22	79.0300	82.4000	79.0300	81.8900	+4.478%	312,298	+73.354%
2025-07-21	79.2200	80.6875	78.1750	78.3800	-0.204%	291,921	+81.118%
2025-07-18	81.4400	81.9650	77.6600	78.5400	-1.493%	403,829	+80.749%
2025-07-17	78.1300	81.0300	78.1300	79.7300	+1.283%	312,992	+78.051%
2025-07-16	80.0700	80.7800	77.3600	78.7200	-0.656%	304,310	+80.335%
2025-07-15	82.4700	83.1224	79.2200	79.2400	-2.749%	263,775	+79.152%
2025-07-14	81.2500	82.7450	80.0500	81.4800	-0.912%	279,144	+74.227%
2025-07-11	83.0700	83.1600	81.0200	82.2300	-2.594%	347,815	+72.638%
2025-07-10	83.3600	86.8100	83.3600	84.4200	+1.784%	352,956	+68.159%
2025-07-09	82.5000	83.4300	80.4100	82.9400	-0.024%	354,057	+71.160%
2025-07-08	81.1400	84.9400	80.2700	82.9600	+4.695%	554,541	+71.119%
2025-07-07	82.5300	83.1950	79.2100	79.2400	-4.565%	435,782	+79.152%
2025-07-03	84.3400	85.0150	82.4600	83.0300	-1.553%	202,189	+70.974%
2025-07-02	82.0400	84.8300	81.0350	84.3400	+2.967%	374,083	+68.319%
2025-07-01	76.9400	84.9100	76.2346	81.9100	+6.363%	619,842	+73.312%
2025-06-30	75.5300	77.8850	75.2200	77.0100	+1.932%	710,257	+84.340%
2025-06-27	74.5700	76.4900	74.0450	75.5500	+1.287%	1,119,479	+87.902%
2025-06-26	73.8300	76.1150	73.8300	74.5900	+0.688%	420,729	+90.320%
2025-06-25	73.7500	74.5600	72.1350	74.0800	-0.135%	436,848	+91.631%
2025-06-24	71.9800	74.6300	71.8700	74.1800	+4.391%	544,591	+91.372%
2025-06-23	68.2300	71.1500	67.8300	71.0600	+3.315%	249,169	+99.775%
2025-06-20	69.2100	69.7700	67.9700	68.7800	+0.836%	477,658	+106.397%
2025-06-18	68.0300	69.0700	67.3900	68.2100	+0.427%	265,378	+108.122%
2025-06-17	68.3700	69.8300	67.8100	67.9200	-1.935%	245,055	+109.011%
2025-06-16	68.3100	69.7050	67.1750	69.2600	+1.703%	217,654	+104.967%
2025-06-13	68.0200	69.4799	67.4400	68.1000	-2.700%	209,600	+108.458%
2025-06-12	68.5000	70.0500	67.2700	69.9900	+0.575%	245,539	+102.829%
2025-06-11	71.9500	71.9500	69.2600	69.5900	-1.848%	395,303	+103.995%
2025-06-10	68.7700	71.6200	68.1500	70.9000	+5.396%	412,095	+100.226%
2025-06-09	65.7000	68.4895	64.7400	67.2700	+5.604%	520,660	+111.030%
2025-06-06	64.9300	65.9800	63.0800	63.7000	+0.680%	163,144	+122.857%
2025-06-05	63.4500	64.2900	61.8300	63.2700	-0.722%	393,623	+124.372%
2025-06-04	64.3100	64.6100	63.1300	63.7300	-0.917%	261,906	+122.752%
2025-06-03	62.3900	64.6700	61.6400	64.3200	+3.093%	225,734	+120.709%
2025-06-02	65.5900	65.6000	60.8700	62.3900	-0.479%	289,809	+127.536%
2025-05-30	64.0500	64.0500	62.2200	62.6900	-2.851%	341,099	+126.448%
2025-05-29	65.2700	65.2700	62.5806	64.5300	+0.155%	304,955	+119.991%
2025-05-28	64.2100	64.5000	63.8000	64.4300	+0.358%	266,183	+120.332%
2025-05-27	61.3800	64.3000	61.2500	64.2000	+5.644%	410,139	+121.121%
2025-05-23	60.1000	61.3800	60.1000	60.7700	-2.063%	257,950	+133.602%
2025-05-22	62.9300	63.0250	61.7500	62.0500	-1.508%	271,590	+128.783%
2025-05-21	64.9100	65.6310	62.9900	63.0000	-4.762%	286,807	+125.333%
2025-05-20	66.5200	67.2500	65.4300	66.1500	-0.631%	327,911	+114.603%
2025-05-19	65.6700	66.6700	64.7500	66.5700	-0.538%	444,867	+113.249%
2025-05-16	67.9500	68.5099	66.6000	66.9300	-1.269%	315,619	+112.102%
2025-05-15	69.0000	69.9100	67.5200	67.7900	-3.143%	235,121	+109.411%
2025-05-14	69.3100	70.5750	68.1500	69.9900	+0.029%	505,194	+102.829%
2025-05-13	70.5200	71.0100	69.5050	69.9700	-0.625%	242,840	+102.887%
2025-05-12	68.4200	72.2441	68.2100	70.4100	+14.080%	552,326	+101.619%
2025-05-09	61.7800	63.0500	60.8800	61.7200	-1.248%	396,094	+130.006%
2025-05-08	59.7800	63.6000	58.4600	62.5000	+6.058%	958,334	+127.136%
2025-05-07	58.8800	59.5800	58.1600	58.9300	+0.666%	274,241	+140.896%
2025-05-06	59.6600	60.3750	58.5000	58.5400	-3.970%	268,045	+142.501%
2025-05-05	61.0900	62.3150	60.9600	60.9600	-1.693%	308,479	+132.874%
2025-05-02	58.5000	63.1150	58.3600	62.0100	+7.265%	533,928	+128.931%
2025-05-01	58.8400	58.9800	57.2800	57.8100	-1.213%	531,978	+145.563%
2025-04-30	56.7300	58.5900	55.1900	58.5200	+3.155%	813,946	+142.584%
2025-04-29	59.5700	60.3700	55.5200	56.7300	-4.010%	834,962	+150.238%
2025-04-28	58.5500	59.9700	57.8057	59.1000	+1.164%	837,857	+140.203%
2025-04-25	62.0100	62.0100	57.5716	58.4200	-9.664%	772,349	+142.999%
2025-04-24	62.2100	65.0350	61.9700	64.6700	+4.105%	243,987	+119.514%
2025-04-23	64.2400	66.5000	61.5000	62.1200	+1.206%	274,823	+128.525%
2025-04-22	60.0700	61.4800	59.0500	61.3800	+3.403%	293,111	+131.281%
2025-04-21	60.4300	60.4300	57.3850	59.3600	-2.673%	226,466	+139.151%
2025-04-17	58.9500	61.2200	58.9098	60.9900	+4.061%	248,116	+132.759%
2025-04-16	60.3600	60.3600	57.3800	58.6100	-3.316%	289,268	+142.211%
2025-04-15	62.4200	63.2500	60.2500	60.6200	-2.946%	170,743	+134.180%
2025-04-14	63.9200	63.9200	61.1000	62.4600	+0.225%	231,093	+127.281%
2025-04-11	63.2600	63.6800	59.3800	62.3200	-1.734%	384,087	+127.792%
2025-04-10	68.5800	68.9874	61.5200	63.4200	-11.622%	712,587	+123.841%
2025-04-09	59.3200	72.6600	58.8200	71.7600	+20.423%	1,194,641	+97.826%
2025-04-08	64.9400	65.0000	58.7100	59.5900	-1.990%	726,953	+138.228%
2025-04-07	62.1200	67.3200	59.1600	60.8000	-4.448%	752,351	+133.487%
2025-04-04	61.8000	64.2000	57.7950	63.6300	-0.965%	728,217	+123.102%
2025-04-03	68.3500	68.9295	63.5100	64.2500	-11.781%	528,083	+120.949%
2025-04-02	69.2100	73.1300	69.2100	72.8300	+3.850%	324,632	+94.920%
2025-04-01	70.0500	70.9800	69.0000	70.1300	-0.638%	275,027	+102.424%
2025-03-31	70.0500	70.6400	68.8300	70.5800	-0.311%	452,952	+101.133%
2025-03-28	73.1400	73.1400	70.6600	70.8000	-3.752%	233,061	+100.508%
2025-03-27	73.3000	74.1800	72.7200	73.5600	-0.163%	155,194	+92.985%
2025-03-26	73.4100	74.5950	72.8100	73.6800	+0.368%	146,529	+92.671%
2025-03-25	74.3200	75.0800	72.7700	73.4100	-1.423%	185,641	+93.380%
2025-03-24	73.0800	74.7600	72.9800	74.4700	+3.921%	190,675	+90.627%
2025-03-21	70.3300	71.9300	68.8300	71.6600	-0.195%	470,334	+98.102%
2025-03-20	70.9500	72.8950	70.9500	71.8000	+0.070%	237,437	+97.716%
2025-03-19	72.6700	73.0100	70.5300	71.7500	-0.966%	320,761	+97.854%
2025-03-18	75.2000	75.3600	71.7250	72.4500	-4.470%	362,111	+95.942%
2025-03-17	73.2400	76.4100	72.2500	75.8400	+3.395%	390,565	+87.184%
2025-03-14	74.5100	75.2300	72.9300	73.3500	+0.438%	374,368	+93.538%
2025-03-13	73.9400	75.6400	72.2000	73.0300	+0.206%	406,792	+94.386%
2025-03-12	73.7700	74.7600	70.9600	72.8800	-0.614%	387,446	+94.786%
2025-03-11	73.8000	75.0400	72.8300	73.3300	-1.159%	341,438	+93.591%
2025-03-10	74.9500	77.0500	73.7300	74.1900	-1.409%	368,645	+91.347%
2025-03-07	76.4500	76.7000	74.0750	75.2500	-1.311%	209,794	+88.651%
2025-03-06	74.1700	76.9752	74.0400	76.2500	+1.802%	341,708	+86.177%
2025-03-05	74.3400	75.5150	71.9300	74.9000	+0.984%	278,968	+89.533%
2025-03-04	73.5800	75.6300	71.5700	74.1700	-0.496%	341,263	+91.398%
2025-03-03	79.4900	80.2200	74.0500	74.5400	-5.370%	410,691	+90.448%
2025-02-28	79.1700	81.0000	78.2700	78.7700	-0.329%	502,679	+80.221%
2025-02-27	80.6300	81.5100	78.6481	79.0300	-2.009%	295,833	+79.628%
2025-02-26	83.5500	84.7900	80.1200	80.6500	-3.471%	333,262	+76.020%
2025-02-25	86.8600	87.5000	83.2900	83.5500	-4.427%	446,042	+69.910%
2025-02-24	86.4300	88.7100	84.7350	87.4200	+2.521%	837,536	+62.388%
2025-02-21	90.1600	90.1600	81.4400	85.2700	-4.662%	519,881	+66.483%
2025-02-20	90.5400	90.7900	88.1000	89.4400	-1.941%	256,885	+58.721%
2025-02-19	93.8000	94.0000	91.2100	91.2100	-4.131%	181,993	+55.641%
2025-02-18	94.4600	95.1700	93.3200	95.1400	+0.613%	233,425	+49.212%
2025-02-14	95.1900	96.2290	93.3300	94.5600	-0.463%	205,342	+50.127%
2025-02-13	94.6000	95.4400	93.4400	95.0000	+1.333%	177,636	+49.432%
2025-02-12	92.3600	94.4200	91.1950	93.7500	-0.266%	397,586	+51.424%
2025-02-11	91.5800	94.4300	91.5800	94.0000	+1.413%	310,332	+51.021%
2025-02-10	91.8700	94.0000	91.8700	92.6900	+1.667%	356,300	+53.156%
2025-02-07	93.8700	95.6700	91.0000	91.1700	-3.011%	264,047	+55.709%

document.getElementById("QHTN6t").onerror = function(){this.style.display='none';}; .dark-mode .ky1kdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ky1kdR{ color: #333333; background-color: white; border: 2px solid #333333; }ARCBArcBest Corporationstock NASDAQ

ARCB
ArcBest Corporation
stock NASDAQ