Get the Stockscreener App
118.17
2.12%
2.45
After Hours:
119.00
0.83
+0.70%
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 05, 2026, is $118.17.
- 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 772.75% to $118.17 now.
- The 52-week high stock price for ARCB is $135.10, representing a 14.33% increase from the current share price, occurred on April 29, 2026.
- The 52-week low stock price for ARCB is $58.16, indicating a -50.78% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Arcbest Corp (ARCB) stock in the beginning of 2025 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 05, 2026 | $121.0 | $117.3 | $3.68 | 447,999.0 | +2.12% |
| May 04, 2026 | $124.1 | $115.3 | $8.80 | 390,838.0 | -8.03% |
| May 01, 2026 | $129.3 | $125.3 | $4.04 | 262,198.0 | -1.37% |
| Apr 30, 2026 | $128.0 | $123.9 | $4.03 | 322,533.0 | +0.40% |
| Apr 29, 2026 | $135.1 | $124.1 | $11.01 | 490,077.0 | -0.55% |
| Apr 28, 2026 | $130.9 | $123.8 | $7.11 | 536,614.0 | +0.80% |
| Apr 27, 2026 | $127.6 | $122.1 | $5.45 | 593,728.0 | +3.46% |
| Apr 24, 2026 | $124.7 | $116.8 | $7.83 | 340,785.0 | +2.18% |
| Apr 23, 2026 | $122.2 | $119.1 | $3.12 | 212,626.0 | +1.22% |
| Apr 22, 2026 | $120.5 | $117.5 | $3.07 | 135,016.0 | -0.08% |
| Apr 21, 2026 | $121.0 | $116.8 | $4.19 | 221,826.0 | -0.51% |
| Apr 20, 2026 | $121.2 | $116.8 | $4.33 | 294,973.0 | +0.43% |
| Apr 17, 2026 | $119.7 | $114.7 | $5.00 | 346,226.0 | +3.92% |
| Apr 16, 2026 | $114.7 | $108.9 | $5.73 | 533,647.0 | +5.53% |
| Apr 15, 2026 | $110.0 | $107.1 | $2.83 | 374,085.0 | -1.79% |
| Apr 14, 2026 | $111.4 | $106.9 | $4.45 | 192,020.0 | +1.47% |
| Apr 13, 2026 | $108.7 | $105.5 | $3.11 | 208,829.0 | +0.07% |
| Apr 10, 2026 | $110.0 | $107.7 | $2.30 | 177,753.0 | -0.68% |
| Apr 09, 2026 | $110.6 | $107.3 | $3.28 | 205,076.0 | +0.81% |
| Apr 08, 2026 | $111.1 | $107.0 | $4.14 | 346,747.0 | +4.63% |
| Apr 07, 2026 | $104.8 | $101.6 | $3.21 | 311,911.0 | -0.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $129.3 | $115.3 | $14.03 | 1,549,034.0 | -7.37% |
| Apr, 2026 | $135.1 | $96.59 | $38.51 | 6,519,932.0 | +29.70% |
| Mar, 2026 | $107.3 | $82.74 | $24.59 | 7,013,327.0 | -4.19% |
| Feb, 2026 | $112.9 | $88.40 | $24.52 | 7,522,341.0 | +13.79% |
| Jan, 2026 | $93.27 | $73.72 | $19.55 | 7,627,355.0 | +21.61% |
Arcbest Corp Stock (ARCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $83.03 | $61.56 | $21.47 | 8,957,064.0 | +17.66% |
| Nov, 2025 | $74.80 | $59.43 | $15.37 | 6,161,848.0 | -13.66% |
| Oct, 2025 | $77.60 | $67.86 | $9.74 | 6,749,420.0 | +6.37% |
| Sep, 2025 | $78.26 | $66.88 | $11.38 | 6,561,847.0 | -5.27% |
| Aug, 2025 | $78.11 | $67.90 | $10.21 | 5,952,929.0 | +0.86% |
| Jul, 2025 | $87.68 | $68.42 | $19.26 | 9,562,374.0 | -5.04% |
| Jun, 2025 | $77.89 | $60.87 | $17.02 | 7,804,021.0 | +22.84% |
| May, 2025 | $72.24 | $57.28 | $14.96 | 8,035,295.0 | +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% |
2.77%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):