Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcbest Corp (NQ: ARCB )

109.85 -5.98 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 115.65 115.65 109.21 109.85 626,386 -5.98(-5.16%)
Sep 19, 2024 114.37 116.10 113.30 115.83 311,692 +5.17(+4.67%)
Sep 18, 2024 107.87 114.38 107.56 110.66 444,030 +2.81(+2.61%)
Sep 17, 2024 107.81 110.75 107.35 107.85 323,723 +1.50(+1.41%)
Sep 16, 2024 103.94 106.78 103.49 106.35 327,609 +2.52(+2.43%)
Sep 13, 2024 101.65 104.35 101.09 103.83 306,264 +3.93(+3.93%)
Sep 12, 2024 100.10 100.39 97.74 99.90 161,595 +1.07(+1.08%)
Sep 11, 2024 98.30 99.32 94.77 98.83 378,970 +0.33(+0.34%)
Sep 10, 2024 99.53 99.72 96.95 98.50 215,886 -0.69(-0.70%)
Sep 09, 2024 99.80 100.79 98.68 99.19 234,112 +0.09(+0.09%)
Sep 06, 2024 100.57 100.62 96.29 99.10 394,568 -0.99(-0.99%)
Sep 05, 2024 101.00 101.42 98.69 100.09 404,216 -2.07(-2.03%)
Sep 04, 2024 99.69 105.31 99.69 102.16 356,231 -3.14(-2.98%)
Sep 03, 2024 104.59 105.83 103.98 105.30 200,531 -1.00(-0.94%)
Aug 30, 2024 106.29 106.45 103.84 106.30 285,882 +0.70(+0.66%)
Aug 29, 2024 106.60 107.14 104.93 105.60 136,254 +0.27(+0.26%)
Aug 28, 2024 105.44 107.11 105.17 105.33 131,645 -0.58(-0.55%)
Aug 27, 2024 107.26 108.02 105.04 105.91 152,267 -2.66(-2.45%)
Aug 26, 2024 112.13 112.13 108.26 108.57 150,345 -2.49(-2.24%)
Aug 23, 2024 107.18 111.60 107.18 111.06 138,531 +4.24(+3.97%)
Aug 22, 2024 107.59 109.18 106.04 106.82 115,079 -1.33(-1.23%)
Aug 21, 2024 108.36 109.20 106.90 108.15 126,908 +1.55(+1.45%)
Aug 20, 2024 109.29 109.29 105.84 106.60 204,755 -2.87(-2.62%)
Aug 19, 2024 108.63 110.41 108.15 109.47 156,665 +0.48(+0.44%)
Aug 16, 2024 107.87 110.33 105.00 108.99 148,877 +0.33(+0.30%)
Aug 15, 2024 109.11 112.29 108.13 108.66 157,326 +3.50(+3.33%)
Aug 14, 2024 106.90 107.46 103.93 105.16 181,177 -0.88(-0.83%)
Aug 13, 2024 104.41 106.77 103.47 106.04 196,931 +3.10(+3.01%)
Aug 12, 2024 104.34 104.59 101.48 102.94 250,665 -1.13(-1.08%)
Aug 09, 2024 105.71 106.12 103.20 104.07 175,495 -1.84(-1.74%)
Aug 08, 2024 105.65 107.22 104.39 105.91 194,420 +2.58(+2.49%)
Aug 07, 2024 108.98 109.22 103.20 103.33 248,584 -4.06(-3.79%)
Aug 06, 2024 104.90 109.59 103.39 107.39 208,642 +2.65(+2.53%)
Aug 05, 2024 99.88 108.51 98.82 104.75 529,694 -0.61(-0.58%)
Aug 02, 2024 117.86 118.20 103.47 105.36 673,394 -16.19(-13.32%)
Aug 01, 2024 127.20 129.68 119.95 121.55 357,956 -4.36(-3.46%)
Jul 31, 2024 125.02 129.63 122.08 125.90 305,944 +1.73(+1.39%)
Jul 30, 2024 122.12 126.32 122.12 124.17 215,995 +3.01(+2.48%)
Jul 29, 2024 121.17 124.64 120.46 121.17 190,438 +1.16(+0.97%)
Jul 26, 2024 122.29 122.97 116.68 120.01 371,177 -4.32(-3.48%)
Jul 25, 2024 117.36 127.03 116.57 124.33 276,295 +7.68(+6.58%)
Jul 24, 2024 117.51 120.85 114.46 116.65 219,266 -0.74(-0.63%)
Jul 23, 2024 117.48 118.53 116.45 117.39 239,253 -0.61(-0.52%)
Jul 22, 2024 119.54 121.36 115.35 118.00 247,344 -1.34(-1.12%)
Jul 19, 2024 118.81 119.51 117.00 119.34 164,817 +0.86(+0.73%)
Jul 18, 2024 120.58 122.68 116.97 118.48 242,803 -2.49(-2.06%)
Jul 17, 2024 121.66 123.98 118.89 120.97 469,392 -2.64(-2.13%)
Jul 16, 2024 118.68 124.69 118.68 123.61 394,478 +5.36(+4.54%)
Jul 15, 2024 114.87 120.20 114.87 118.24 277,344 +3.58(+3.12%)
Jul 12, 2024 112.11 115.06 111.98 114.67 235,210 +3.39(+3.04%)
Jul 11, 2024 108.98 112.32 108.98 111.28 160,511 +4.19(+3.91%)
Jul 10, 2024 105.83 107.44 103.98 107.09 247,552 +2.17(+2.07%)
Jul 09, 2024 104.42 105.88 101.65 104.93 338,305 -3.36(-3.10%)
Jul 08, 2024 107.28 108.33 104.23 108.28 308,543 +0.95(+0.88%)
Jul 05, 2024 108.33 108.33 106.39 107.33 190,070 -1.08(-1.00%)
Jul 03, 2024 108.51 110.86 107.39 108.41 85,421 -0.10(-0.09%)
Jul 02, 2024 107.03 108.70 105.77 108.51 190,840 +1.82(+1.70%)
Jul 01, 2024 106.89 108.11 105.28 106.70 236,282 -0.26(-0.24%)
Jun 28, 2024 106.37 107.82 105.55 106.95 956,529 +1.99(+1.89%)
Jun 27, 2024 106.08 106.20 103.89 104.97 248,167 -1.04(-0.98%)
Jun 26, 2024 106.89 108.83 105.40 106.01 235,387 -0.90(-0.84%)
Jun 25, 2024 106.67 107.30 105.47 106.91 142,280 -0.55(-0.51%)
Jun 24, 2024 106.66 108.51 105.52 107.45 176,705 +1.22(+1.15%)
Jun 21, 2024 106.97 107.28 105.47 106.24 381,926 -0.83(-0.77%)
Jun 20, 2024 105.70 108.33 105.32 107.06 210,675 +1.43(+1.35%)
Jun 18, 2024 105.75 107.08 104.88 105.64 144,805 -0.53(-0.50%)
Jun 17, 2024 105.27 106.81 104.54 106.17 244,811 +0.80(+0.76%)
Jun 14, 2024 106.47 107.03 102.82 105.37 253,089 -2.81(-2.59%)
Jun 13, 2024 110.23 110.23 106.48 108.17 163,132 -2.45(-2.21%)
Jun 12, 2024 111.95 114.59 109.55 110.62 292,285 +1.74(+1.60%)
Jun 11, 2024 108.56 108.94 106.49 108.88 194,858 -0.82(-0.75%)
Jun 10, 2024 106.68 112.00 106.31 109.70 625,289 +1.41(+1.30%)
Jun 07, 2024 101.02 108.52 100.37 108.29 450,244 +6.87(+6.78%)
Jun 06, 2024 103.12 103.14 100.32 101.42 245,153 -2.86(-2.74%)
Jun 05, 2024 103.23 104.97 102.03 104.28 215,132 +1.61(+1.57%)
Jun 04, 2024 104.77 107.97 102.28 102.67 375,801 -0.12(-0.12%)
Jun 03, 2024 107.36 107.50 102.40 102.79 265,325 -2.61(-2.47%)
May 31, 2024 104.10 105.65 103.08 105.40 291,738 +2.42(+2.35%)
May 30, 2024 101.73 103.87 101.54 102.98 195,131 +1.54(+1.52%)
May 29, 2024 101.50 103.65 101.41 101.44 242,499 -2.24(-2.16%)
May 28, 2024 106.69 106.82 103.26 103.68 216,583 -2.40(-2.26%)
May 24, 2024 106.57 107.23 104.32 106.08 303,319 +0.43(+0.41%)
May 23, 2024 106.70 106.88 104.49 105.65 276,066 -0.54(-0.51%)
May 22, 2024 108.70 109.15 105.72 106.19 461,620 -2.60(-2.39%)
May 21, 2024 112.21 112.82 108.62 108.78 276,235 -4.30(-3.81%)
May 20, 2024 113.36 114.53 112.37 113.09 205,777 -0.56(-0.49%)
May 17, 2024 114.97 115.55 112.70 113.65 291,600 -1.39(-1.21%)
May 16, 2024 117.06 117.45 114.87 115.04 152,790 -2.66(-2.26%)
May 15, 2024 120.56 121.86 116.22 117.69 234,699 -1.92(-1.60%)
May 14, 2024 118.13 121.29 116.86 119.61 336,570 +2.81(+2.40%)
May 13, 2024 117.44 117.84 116.26 116.80 175,932 -0.46(-0.39%)
May 10, 2024 115.80 117.48 115.62 117.26 176,748 +1.66(+1.43%)
May 09, 2024 114.28 116.55 114.28 115.61 173,470 +1.47(+1.29%)
May 08, 2024 115.00 118.10 113.62 114.14 341,237 -2.70(-2.31%)
May 07, 2024 117.82 119.66 116.15 116.84 346,227 -0.89(-0.75%)
May 06, 2024 115.76 118.20 114.16 117.73 327,125 +3.13(+2.73%)
May 03, 2024 115.89 116.55 113.38 114.60 379,512 +2.17(+1.93%)
May 02, 2024 109.76 112.81 108.00 112.42 390,557 +4.30(+3.98%)
May 01, 2024 109.61 112.03 107.38 108.12 564,499 -2.55(-2.30%)
Apr 30, 2024 124.42 124.42 108.09 110.67 990,772 -18.50(-14.32%)
Apr 29, 2024 129.57 130.94 128.21 129.16 394,663 +1.56(+1.22%)
Apr 26, 2024 129.73 131.71 126.49 127.61 405,128 -10.17(-7.38%)
Apr 25, 2024 134.90 138.95 134.10 137.78 263,162 +1.08(+0.79%)
Apr 24, 2024 144.63 145.66 133.32 136.70 488,367 -8.93(-6.13%)
Apr 23, 2024 139.34 146.09 138.91 145.63 209,810 +6.41(+4.60%)
Apr 22, 2024 138.91 141.39 137.04 139.22 286,452 +1.50(+1.09%)
Apr 19, 2024 136.06 139.72 136.06 137.72 302,870 +1.79(+1.31%)
Apr 18, 2024 141.11 141.84 135.43 135.94 351,177 -3.75(-2.69%)
Apr 17, 2024 145.68 146.64 136.13 139.69 483,935 -9.23(-6.20%)
Apr 16, 2024 147.96 149.96 147.41 148.92 243,184 -0.70(-0.47%)
Apr 15, 2024 148.50 151.21 147.76 149.62 353,928 +0.76(+0.51%)
Apr 12, 2024 149.68 151.00 146.97 148.86 375,661 -2.55(-1.69%)
Apr 11, 2024 148.73 152.01 147.58 151.41 388,614 +3.49(+2.36%)
Apr 10, 2024 146.41 148.96 145.12 147.92 468,814 -3.04(-2.02%)
Apr 09, 2024 149.98 151.18 146.66 150.97 447,066 +0.17(+0.11%)
Apr 08, 2024 149.46 153.15 149.00 150.80 355,180 +1.26(+0.84%)
Apr 05, 2024 144.30 149.65 143.48 149.54 248,418 +6.12(+4.26%)
Apr 04, 2024 145.39 147.08 142.37 143.42 334,641 -1.44(-0.99%)
Apr 03, 2024 139.59 146.32 139.59 144.86 339,576 +5.08(+3.63%)
Apr 02, 2024 139.13 140.20 136.39 139.78 357,687 -1.99(-1.40%)
Apr 01, 2024 142.26 142.78 139.27 141.77 416,588 -0.42(-0.29%)
Mar 28, 2024 137.69 142.90 136.62 142.19 509,442 +5.32(+3.89%)
Mar 27, 2024 136.67 137.46 134.86 136.87 262,231 +0.98(+0.72%)
Mar 26, 2024 136.53 138.56 134.82 135.89 158,342 +0.34(+0.25%)
Mar 25, 2024 137.22 138.67 134.13 135.55 203,600 -1.19(-0.87%)
Mar 22, 2024 138.74 138.90 134.36 136.74 236,849 -1.12(-0.81%)
Mar 21, 2024 133.30 139.10 132.71 137.85 431,765 +6.33(+4.81%)
Mar 20, 2024 125.53 133.47 125.53 131.53 749,878 +5.20(+4.11%)
Mar 19, 2024 125.02 127.84 124.50 126.33 205,734 +1.38(+1.10%)
Mar 18, 2024 128.98 129.12 124.73 124.95 236,960 -3.31(-2.58%)
Mar 15, 2024 128.40 131.82 126.25 128.27 539,101 -0.64(-0.49%)
Mar 14, 2024 133.18 133.58 127.00 128.90 410,071 -4.83(-3.61%)
Mar 13, 2024 133.70 135.35 131.70 133.73 369,570 -0.52(-0.39%)
Mar 12, 2024 134.86 137.49 133.56 134.25 316,914 -1.42(-1.04%)
Mar 11, 2024 136.70 136.70 132.35 135.67 372,979 -0.75(-0.55%)
Mar 08, 2024 147.52 149.56 136.19 136.42 388,329 -9.49(-6.50%)
Mar 07, 2024 141.19 148.41 140.50 145.91 605,468 +8.22(+5.97%)
Mar 06, 2024 140.77 142.46 137.43 137.69 247,824 -2.63(-1.88%)
Mar 05, 2024 141.39 142.45 139.39 140.32 208,289 -2.50(-1.75%)
Mar 04, 2024 142.47 143.39 140.69 142.82 213,328 +0.99(+0.70%)
Mar 01, 2024 142.65 143.49 140.74 141.84 243,614 -0.71(-0.50%)
Feb 29, 2024 140.74 144.52 140.41 142.54 432,943 +3.05(+2.19%)
Feb 28, 2024 140.08 141.79 139.45 139.49 215,102 -2.57(-1.81%)
Feb 27, 2024 140.03 143.01 138.86 142.06 228,617 +3.25(+2.34%)
Feb 26, 2024 139.81 140.61 138.39 138.81 260,291 -1.30(-0.93%)
Feb 23, 2024 139.09 140.53 137.83 140.11 176,608 +1.62(+1.17%)
Feb 22, 2024 138.91 140.45 138.23 138.49 282,407 -0.06(-0.04%)
Feb 21, 2024 140.05 140.93 136.56 138.55 422,165 -1.21(-0.86%)
Feb 20, 2024 139.32 140.47 135.88 139.76 321,174 -1.99(-1.40%)
Feb 16, 2024 142.59 143.51 140.53 141.75 224,761 -1.50(-1.04%)
Feb 15, 2024 142.06 143.43 139.22 143.24 236,154 +1.95(+1.38%)
Feb 14, 2024 140.66 142.29 139.05 141.29 271,081 +2.37(+1.71%)
Feb 13, 2024 138.74 143.30 137.54 138.91 396,011 -5.07(-3.52%)
Feb 12, 2024 143.37 144.66 141.58 143.99 264,378 +0.62(+0.43%)
Feb 09, 2024 140.59 144.61 138.86 143.37 440,731 +3.99(+2.86%)
Feb 08, 2024 139.83 140.30 135.88 139.38 353,282 -0.50(-0.36%)
Feb 07, 2024 143.41 145.79 139.20 139.88 434,827 +1.72(+1.25%)
Feb 06, 2024 129.60 143.56 128.65 138.16 718,038 +10.48(+8.21%)
Feb 05, 2024 128.85 132.00 125.99 127.68 458,142 -0.28(-0.22%)
Feb 02, 2024 119.84 128.41 117.06 127.96 422,079 +7.35(+6.09%)
Feb 01, 2024 118.98 120.84 114.90 120.61 265,729 +1.84(+1.55%)
Jan 31, 2024 122.03 123.26 118.23 118.77 240,559 -3.26(-2.67%)
Jan 30, 2024 121.80 122.63 119.48 122.03 167,404 -0.91(-0.74%)
Jan 29, 2024 121.49 123.25 119.68 122.93 131,213 +2.25(+1.87%)
Jan 26, 2024 120.86 120.86 118.83 120.68 157,839 +0.84(+0.70%)
Jan 25, 2024 120.33 121.00 118.80 119.84 158,536 +1.11(+0.93%)
Jan 24, 2024 121.77 121.77 118.59 118.74 158,943 -1.55(-1.29%)
Jan 23, 2024 123.52 124.41 119.95 120.29 228,497 -2.69(-2.19%)
Jan 22, 2024 119.40 123.11 119.40 122.98 178,261 +4.95(+4.20%)
Jan 19, 2024 116.79 118.87 114.69 118.03 128,417 +2.25(+1.95%)
Jan 18, 2024 116.16 116.65 114.86 115.78 110,098 +0.76(+0.66%)
Jan 17, 2024 114.16 115.26 112.75 115.02 107,539 -0.76(-0.65%)
Jan 16, 2024 116.23 117.02 115.14 115.78 197,483 -1.81(-1.54%)
Jan 12, 2024 118.02 119.16 115.97 117.59 155,608 +0.08(+0.07%)
Jan 11, 2024 118.37 118.82 115.72 117.51 177,239 -0.82(-0.69%)
Jan 10, 2024 117.69 118.33 115.56 118.33 158,372 +1.07(+0.91%)
Jan 09, 2024 116.37 118.26 114.30 117.26 183,587 -1.02(-0.86%)
Jan 08, 2024 115.25 118.28 114.92 118.28 146,657 +3.07(+2.66%)
Jan 05, 2024 115.61 117.04 114.70 115.21 184,640 -0.97(-0.83%)
Jan 04, 2024 116.50 118.13 116.10 116.17 277,732 +0.11(+0.09%)
Jan 03, 2024 119.70 119.70 115.67 116.06 303,782 -4.63(-3.83%)
Jan 02, 2024 119.25 121.32 118.95 120.69 408,605 +0.85(+0.71%)
Dec 29, 2023 121.80 122.34 119.14 119.84 169,183 -1.78(-1.47%)
Dec 28, 2023 122.00 122.36 120.51 121.63 128,613 -0.45(-0.37%)
Dec 27, 2023 122.14 123.52 121.52 122.08 319,099 +0.30(+0.25%)
Dec 26, 2023 119.12 122.51 118.95 121.78 256,969 +2.96(+2.49%)
Dec 22, 2023 119.51 120.97 118.59 118.82 176,493 +0.26(+0.22%)
Dec 21, 2023 118.11 119.38 116.97 118.56 206,777 +1.61(+1.38%)
Dec 20, 2023 114.96 119.46 113.80 116.94 324,512 +0.96(+0.83%)
Dec 19, 2023 114.37 116.63 113.56 115.98 300,777 +2.01(+1.77%)
Dec 18, 2023 114.65 115.14 113.23 113.97 218,432 +0.15(+0.13%)
Dec 15, 2023 113.53 116.15 111.14 113.82 1,295,014 +1.06(+0.94%)
Dec 14, 2023 110.12 113.67 110.12 112.76 361,814 +3.36(+3.07%)
Dec 13, 2023 108.25 109.61 105.36 109.41 281,183 +0.79(+0.73%)
Dec 12, 2023 107.96 109.77 107.08 108.62 284,800 +0.31(+0.29%)
Dec 11, 2023 106.81 109.36 106.03 108.31 251,494 +0.88(+0.82%)
Dec 08, 2023 107.03 110.34 106.57 107.43 265,456 +0.10(+0.09%)
Dec 07, 2023 107.56 108.40 105.05 107.33 561,099 -0.22(-0.20%)
Dec 06, 2023 112.88 112.88 107.08 107.55 572,571 -5.06(-4.50%)
Dec 05, 2023 122.13 122.13 110.67 112.61 809,169 -11.73(-9.44%)
Dec 04, 2023 123.32 125.10 122.08 124.35 323,193 +0.01(+0.01%)
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.