Get the Stockscreener App
114.85
1.93%
+2.18
After Hours:
115.82
0.97
+0.84%
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 03, 2024, is $114.85.
- 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 748.23% to $114.85 now.
- The 52-week high stock price for ARCB is $153.60, representing a 33.74% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for ARCB is $82.18, indicating a -28.45% decrease from the current share price, occurred on June 06, 2023.
- The closing price of ArcBest Corp (ARCB) stock in the beginning of 2023 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 03, 2024 | $116.8 | $113.6 | $3.17 | 377,596.0 | +1.93% |
| May 02, 2024 | $113.1 | $108.2 | $4.82 | 385,228.0 | +3.98% |
| May 01, 2024 | $112.3 | $107.6 | $4.66 | 563,228.0 | -2.30% |
| Apr 30, 2024 | $124.7 | $108.3 | $16.37 | 988,256.0 | -14.32% |
| Apr 29, 2024 | $131.2 | $128.5 | $2.74 | 390,818.0 | +1.22% |
| Apr 26, 2024 | $132.0 | $126.8 | $5.23 | 402,351.0 | -7.38% |
| Apr 25, 2024 | $139.3 | $134.4 | $4.86 | 256,420.0 | +0.79% |
| Apr 24, 2024 | $146.0 | $133.6 | $12.36 | 477,537.0 | -6.13% |
| Apr 23, 2024 | $146.4 | $139.2 | $7.19 | 207,734.0 | +4.60% |
| Apr 22, 2024 | $141.7 | $137.3 | $4.36 | 284,170.0 | +1.09% |
| Apr 19, 2024 | $140.0 | $136.4 | $3.67 | 299,251.0 | +1.31% |
| Apr 18, 2024 | $142.2 | $135.7 | $6.42 | 303,779.0 | -2.69% |
| Apr 17, 2024 | $147.0 | $136.4 | $10.54 | 482,217.0 | -6.20% |
| Apr 16, 2024 | $150.3 | $147.7 | $2.56 | 241,563.0 | -0.47% |
| Apr 15, 2024 | $151.5 | $148.1 | $3.45 | 353,146.0 | +0.51% |
| Apr 12, 2024 | $151.3 | $147.3 | $4.03 | 374,830.0 | -1.69% |
| Apr 11, 2024 | $152.3 | $147.9 | $4.44 | 387,754.0 | +2.36% |
| Apr 10, 2024 | $149.3 | $145.4 | $3.85 | 467,777.0 | -2.02% |
| Apr 09, 2024 | $151.5 | $147.0 | $4.53 | 446,077.0 | +0.11% |
| Apr 08, 2024 | $153.6 | $149.3 | $4.27 | 323,935.0 | +0.85% |
| Apr 05, 2024 | $150.0 | $143.8 | $6.18 | 247,867.0 | +4.26% |
| Apr 04, 2024 | $147.4 | $142.7 | $4.72 | 333,471.0 | -0.99% |
| Apr 03, 2024 | $146.6 | $139.9 | $6.74 | 338,825.0 | +3.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $116.8 | $107.6 | $9.19 | 1,703,648.0 | +3.55% |
| 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% |
ArcBest Corp Stock (ARCB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $83.70 | $68.00 | $15.70 | 5,536,130.0 | -15.38% |
| Nov, 2022 | $87.86 | $69.34 | $18.52 | 3,857,110.0 | +4.20% |
| Oct, 2022 | $80.86 | $71.76 | $9.10 | 4,124,412.0 | +9.21% |
| Sep, 2022 | $81.22 | $68.56 | $12.66 | 4,657,821.0 | -9.69% |
| Aug, 2022 | $93.22 | $80.36 | $12.86 | 4,414,281.0 | -9.11% |
| Jul, 2022 | $88.76 | $68.11 | $20.65 | 4,086,662.0 | +25.91% |
| Jun, 2022 | $86.68 | $66.35 | $20.33 | 5,854,920.0 | -6.95% |
| May, 2022 | $81.85 | $65.88 | $15.97 | 6,903,199.0 | +4.81% |
| Apr, 2022 | $82.28 | $65.16 | $17.12 | 10,473,208.0 | -10.36% |
| Mar, 2022 | $96.80 | $78.62 | $18.18 | 7,551,859.0 | -13.14% |
| Feb, 2022 | $98.95 | $80.00 | $18.95 | 7,629,942.0 | +4.79% |
| Jan, 2022 | $124.0 | $81.00 | $43.03 | 10,208,523.0 | -26.21% |
1.44%
Cap:
|
Volume (24h):