Get the Stockscreener App
101.59
4.19%
-4.44
After Hours:
101.59
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 12, 2026, is $101.59.
- 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 650.30% to $101.59 now.
- The 52-week high stock price for ARCB is $112.92, representing a 11.15% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for ARCB is $55.19, indicating a -45.67% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $108.5 | $95.84 | $12.66 | 648,546.0 | -4.19% |
| Feb 11, 2026 | $110.0 | $105.9 | $4.13 | 212,902.0 | -0.03% |
| Feb 10, 2026 | $109.3 | $105.6 | $3.73 | 308,816.0 | -2.41% |
| Feb 09, 2026 | $111.5 | $108.1 | $3.45 | 464,028.0 | -2.93% |
| Feb 06, 2026 | $112.9 | $107.4 | $5.48 | 311,843.0 | +2.11% |
| Feb 05, 2026 | $110.4 | $106.2 | $4.19 | 385,144.0 | +0.09% |
| Feb 04, 2026 | $110.0 | $104.7 | $5.29 | 535,234.0 | +5.60% |
| Feb 03, 2026 | $104.5 | $99.20 | $5.30 | 914,973.0 | +4.00% |
| Feb 02, 2026 | $99.92 | $88.40 | $11.52 | 702,836.0 | +10.56% |
| Jan 30, 2026 | $90.69 | $79.67 | $11.02 | 901,388.0 | +5.76% |
| Jan 29, 2026 | $87.53 | $84.67 | $2.86 | 754,569.0 | -0.78% |
| Jan 28, 2026 | $88.02 | $85.54 | $2.48 | 334,783.0 | -1.06% |
| Jan 27, 2026 | $88.00 | $86.61 | $1.39 | 189,719.0 | -1.06% |
| Jan 26, 2026 | $90.45 | $87.33 | $3.12 | 214,881.0 | -2.06% |
| Jan 23, 2026 | $92.45 | $89.30 | $3.15 | 224,640.0 | -2.52% |
| Jan 22, 2026 | $93.27 | $91.12 | $2.15 | 239,569.0 | +0.56% |
| Jan 21, 2026 | $92.16 | $87.30 | $4.86 | 363,105.0 | +6.03% |
| Jan 20, 2026 | $88.98 | $85.88 | $3.11 | 347,253.0 | -4.70% |
| Jan 16, 2026 | $91.25 | $89.56 | $1.69 | 518,759.0 | -1.03% |
| Jan 15, 2026 | $91.84 | $88.97 | $2.87 | 342,411.0 | +1.76% |
| Jan 14, 2026 | $90.07 | $86.36 | $3.71 | 363,911.0 | +2.74% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $112.9 | $88.40 | $24.52 | 5,132,868.0 | +12.60% |
| 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% |
20.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):