Get the Stockscreener App
62.69
2.85%
-1.84
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 May 30, 2025, is $62.69.
- 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 363.00% to $62.69 now.
- The 52-week high stock price for ARCB is $129.83, representing a 107.10% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for ARCB is $55.19, indicating a -11.96% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $64.05 | $62.22 | $1.83 | 343,965.0 | -2.85% |
| May 29, 2025 | $65.27 | $62.58 | $2.69 | 304,935.0 | +0.16% |
| May 28, 2025 | $64.50 | $63.80 | $0.70 | 266,183.0 | +0.36% |
| May 27, 2025 | $64.30 | $61.25 | $3.05 | 410,114.0 | +5.64% |
| May 23, 2025 | $61.38 | $60.10 | $1.28 | 257,950.0 | -2.06% |
| May 22, 2025 | $63.02 | $61.75 | $1.27 | 271,590.0 | -1.51% |
| May 21, 2025 | $65.63 | $62.99 | $2.64 | 286,491.0 | -4.76% |
| May 20, 2025 | $67.25 | $65.43 | $1.82 | 327,911.0 | -0.63% |
| May 19, 2025 | $66.67 | $64.75 | $1.92 | 444,862.0 | -0.54% |
| May 16, 2025 | $68.51 | $66.60 | $1.91 | 315,566.0 | -1.27% |
| May 15, 2025 | $69.91 | $67.52 | $2.39 | 235,121.0 | -3.14% |
| May 14, 2025 | $70.58 | $68.15 | $2.42 | 505,193.0 | +0.03% |
| May 13, 2025 | $71.01 | $69.50 | $1.51 | 242,839.0 | -0.62% |
| May 12, 2025 | $72.24 | $68.21 | $4.03 | 552,323.0 | +14.08% |
| May 09, 2025 | $63.05 | $60.88 | $2.17 | 395,382.0 | -1.25% |
| May 08, 2025 | $63.60 | $58.46 | $5.14 | 958,329.0 | +6.06% |
| May 07, 2025 | $59.58 | $58.16 | $1.42 | 274,240.0 | +0.67% |
| May 06, 2025 | $60.38 | $58.50 | $1.88 | 267,940.0 | -3.97% |
| May 05, 2025 | $62.31 | $60.96 | $1.35 | 308,477.0 | -1.69% |
| May 02, 2025 | $63.12 | $58.36 | $4.76 | 533,928.0 | +7.27% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $72.24 | $57.28 | $14.96 | 8,379,260.0 | +7.13% |
| Apr, 2025 | $73.13 | $55.19 | $17.94 | 10,862,523.0 | -17.09% |
| Mar, 2025 | $80.22 | $68.83 | $11.39 | 6,385,699.0 | -10.40% |
| Feb, 2025 | $99.99 | $78.27 | $21.72 | 6,735,326.0 | -17.61% |
| 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% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):