Get the Stockscreener App
94.49
0.97%
-0.91
Arcbest Corp Stock (ARCB) Price History
The historical daily chart and data for Arcbest Corp stock (ARCB), show that the latest closing stock price as of February 05, 2025, is $94.49.
- Arcbest Corp all-time high stock price is $153.60, occurred on April 08, 2024.
- The lowest Arcbest Corp stock price recorded was $13.54 on March 16, 2020. Since then, Arcbest Corp's stock price has risen over 597.86% to $94.49 now.
- The 52-week high stock price for ARCB is $153.60, representing a 62.56% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for ARCB is $90.25, indicating a -4.49% decrease from the current share price, occurred on February 03, 2025.
- The closing price of Arcbest Corp (ARCB) stock in the beginning of 2024 was $112.68. The stock closed the year at $70.04, a loss of over -37.84% for the year.
The table below shows more information about ARCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2025 | $97.42 | $94.65 | $2.77 | 86,201.0 | -0.79% |
| Feb 04, 2025 | $95.42 | $90.68 | $4.74 | 359,150.0 | +4.38% |
| Feb 03, 2025 | $94.96 | $90.25 | $4.71 | 439,207.0 | -4.40% |
| Jan 31, 2025 | $103.1 | $92.16 | $10.98 | 543,569.0 | +1.16% |
| Jan 30, 2025 | $95.31 | $93.23 | $2.08 | 365,830.0 | -1.17% |
| Jan 29, 2025 | $99.28 | $94.52 | $4.76 | 215,117.0 | -2.73% |
| Jan 28, 2025 | $100.8 | $98.14 | $2.70 | 176,384.0 | -1.94% |
| Jan 27, 2025 | $101.4 | $98.04 | $3.38 | 215,773.0 | +1.79% |
| Jan 24, 2025 | $100.3 | $97.77 | $2.54 | 195,050.0 | -1.74% |
| Jan 23, 2025 | $102.5 | $98.73 | $3.76 | 290,824.0 | +1.79% |
| Jan 22, 2025 | $101.1 | $97.00 | $4.11 | 200,514.0 | -1.64% |
| Jan 21, 2025 | $101.3 | $99.26 | $2.08 | 211,954.0 | -0.08% |
| Jan 17, 2025 | $102.1 | $99.11 | $3.01 | 203,241.0 | -1.71% |
| Jan 16, 2025 | $102.7 | $101.0 | $1.70 | 198,550.0 | +0.31% |
| Jan 15, 2025 | $103.6 | $101.3 | $2.30 | 301,922.0 | +1.11% |
| Jan 14, 2025 | $100.6 | $97.23 | $3.37 | 395,551.0 | +4.08% |
| Jan 13, 2025 | $96.67 | $91.76 | $4.91 | 189,295.0 | +3.67% |
| Jan 10, 2025 | $93.59 | $91.78 | $1.81 | 187,779.0 | -1.55% |
| Jan 08, 2025 | $94.95 | $93.08 | $1.87 | 218,840.0 | -0.70% |
| Jan 07, 2025 | $96.74 | $94.37 | $2.37 | 197,560.0 | -1.47% |
Arcbest Corp Stock (ARCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arcbest Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arcbest Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arcbest Corp Stock (ARCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $97.42 | $90.25 | $7.17 | 884,558.0 | -1.00% |
| Jan, 2025 | $103.6 | $91.24 | $12.39 | 5,002,464.0 | +2.45% |
Arcbest Corp Stock (ARCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $115.8 | $91.01 | $24.75 | 4,835,300.0 | -19.26% |
| Nov, 2024 | $123.3 | $98.31 | $24.94 | 6,045,732.0 | +10.65% |
| Oct, 2024 | $109.5 | $98.83 | $10.71 | 4,908,590.0 | -3.94% |
| Sep, 2024 | $116.1 | $94.77 | $21.33 | 5,977,773.0 | +2.02% |
| Aug, 2024 | $129.8 | $98.94 | $30.89 | 4,855,337.0 | -15.67% |
| Jul, 2024 | $129.8 | $101.8 | $28.02 | 5,145,483.0 | +17.72% |
| Jun, 2024 | $114.7 | $100.4 | $14.28 | 5,701,012.0 | +1.48% |
| May, 2024 | $122.0 | $101.5 | $20.47 | 6,267,237.0 | -4.86% |
| Apr, 2024 | $153.6 | $108.3 | $45.27 | 8,370,039.0 | -22.17% |
| Mar, 2024 | $149.9 | $124.8 | $25.11 | 6,805,246.0 | -0.25% |
| Feb, 2024 | $146.2 | $115.2 | $30.99 | 6,543,832.0 | +19.92% |
| Jan, 2024 | $124.8 | $113.1 | $11.69 | 3,855,398.0 | -0.90% |
Arcbest Corp Stock (ARCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $125.5 | $105.4 | $20.11 | 7,359,291.0 | +0.86% |
| Nov, 2023 | $124.2 | $108.6 | $15.58 | 5,926,931.0 | +9.47% |
| Oct, 2023 | $112.1 | $86.93 | $25.15 | 7,289,791.0 | +7.11% |
| Sep, 2023 | $112.4 | $96.48 | $15.91 | 10,959,752.0 | -3.73% |
| Aug, 2023 | $119.4 | $100.9 | $18.51 | 8,605,097.0 | -9.22% |
| Jul, 2023 | $122.9 | $92.89 | $29.97 | 9,052,374.0 | +17.73% |
| Jun, 2023 | $99.55 | $82.18 | $17.37 | 7,844,377.0 | +17.93% |
| May, 2023 | $92.85 | $83.38 | $9.47 | 4,610,167.0 | -11.25% |
| Apr, 2023 | $97.15 | $84.08 | $13.07 | 4,837,113.0 | +2.14% |
| Mar, 2023 | $104.9 | $86.36 | $18.50 | 6,201,432.0 | -3.93% |
| Feb, 2023 | $103.6 | $78.37 | $25.20 | 6,679,472.0 | +15.28% |
| Jan, 2023 | $85.16 | $68.23 | $16.93 | 3,881,524.0 | +19.15% |
0.04%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):