Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcbest Corp (NQ: ARCB )

114.39 -2.71 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 115.14 118.24 113.75 114.27 340,840 -2.71(-2.31%)
May 07, 2024 117.96 119.79 116.29 116.98 345,824 -0.89(-0.75%)
May 06, 2024 115.90 118.34 114.29 117.87 326,744 +3.14(+2.73%)
May 03, 2024 116.03 116.69 113.52 114.73 379,070 +2.18(+1.94%)
May 02, 2024 109.89 112.94 108.13 112.55 390,103 +4.31(+3.98%)
May 01, 2024 109.73 112.16 107.51 108.25 563,842 -2.55(-2.30%)
Apr 30, 2024 124.57 124.57 108.22 110.79 989,619 -18.52(-14.32%)
Apr 29, 2024 129.72 131.09 128.35 129.31 394,203 +1.56(+1.22%)
Apr 26, 2024 129.88 131.86 126.64 127.76 404,656 -10.18(-7.38%)
Apr 25, 2024 135.06 139.11 134.26 137.94 262,855 +1.08(+0.79%)
Apr 24, 2024 144.80 145.83 133.48 136.86 487,798 -8.94(-6.13%)
Apr 23, 2024 139.50 146.26 139.07 145.80 209,565 +6.41(+4.60%)
Apr 22, 2024 139.07 141.55 137.20 139.38 286,119 +1.50(+1.09%)
Apr 19, 2024 136.22 139.88 136.22 137.88 302,517 +1.79(+1.31%)
Apr 18, 2024 141.27 142.00 135.59 136.10 350,768 -3.76(-2.69%)
Apr 17, 2024 145.85 146.81 136.28 139.85 483,372 -9.24(-6.20%)
Apr 16, 2024 148.13 150.14 147.58 149.09 242,901 -0.70(-0.47%)
Apr 15, 2024 148.67 151.38 147.93 149.79 353,516 +0.76(+0.51%)
Apr 12, 2024 149.85 151.18 147.15 149.03 375,223 -2.56(-1.69%)
Apr 11, 2024 148.90 152.19 147.75 151.59 388,162 +3.50(+2.36%)
Apr 10, 2024 146.58 149.13 145.29 148.09 468,268 -3.05(-2.02%)
Apr 09, 2024 150.15 151.35 146.83 151.14 446,545 +0.17(+0.11%)
Apr 08, 2024 149.63 153.44 149.17 150.97 354,767 +1.26(+0.84%)
Apr 05, 2024 144.47 149.83 143.65 149.71 248,129 +6.12(+4.26%)
Apr 04, 2024 145.56 147.25 142.54 143.59 334,251 -1.44(-0.99%)
Apr 03, 2024 139.75 146.49 139.75 145.03 339,180 +5.08(+3.63%)
Apr 02, 2024 139.29 140.37 136.55 139.94 357,270 -1.99(-1.40%)
Apr 01, 2024 142.43 142.95 139.43 141.93 416,103 -0.42(-0.30%)
Mar 28, 2024 137.84 143.07 136.78 142.35 508,849 +5.32(+3.89%)
Mar 27, 2024 136.83 137.62 135.02 137.03 261,925 +0.98(+0.72%)
Mar 26, 2024 136.69 138.72 134.98 136.05 158,157 +0.34(+0.25%)
Mar 25, 2024 137.38 138.83 134.29 135.71 203,363 -1.19(-0.87%)
Mar 22, 2024 138.90 139.06 134.52 136.90 236,574 -1.12(-0.81%)
Mar 21, 2024 133.46 139.26 132.86 138.01 431,262 +6.33(+4.81%)
Mar 20, 2024 125.68 133.63 125.68 131.68 749,005 +5.20(+4.12%)
Mar 19, 2024 125.17 127.99 124.65 126.48 205,494 +1.38(+1.10%)
Mar 18, 2024 129.13 129.27 124.88 125.10 236,684 -3.32(-2.58%)
Mar 15, 2024 128.54 131.97 126.40 128.41 538,473 -0.64(-0.50%)
Mar 14, 2024 133.33 133.74 127.15 129.05 409,593 -4.84(-3.61%)
Mar 13, 2024 133.86 135.51 131.85 133.89 369,140 -0.52(-0.39%)
Mar 12, 2024 135.02 137.65 133.72 134.41 316,545 -1.42(-1.04%)
Mar 11, 2024 136.86 136.86 132.51 135.83 372,544 -0.75(-0.55%)
Mar 08, 2024 147.69 149.73 136.35 136.58 387,876 -9.50(-6.50%)
Mar 07, 2024 141.35 148.58 140.66 146.08 604,763 +8.23(+5.97%)
Mar 06, 2024 140.93 142.62 137.59 137.84 247,535 -2.64(-1.88%)
Mar 05, 2024 141.55 142.62 139.55 140.48 208,047 -2.51(-1.75%)
Mar 04, 2024 142.64 143.56 140.86 142.99 213,080 +0.99(+0.70%)
Mar 01, 2024 142.82 143.66 140.90 142.00 243,331 -0.71(-0.50%)
Feb 29, 2024 140.90 144.69 140.58 142.71 432,439 +3.06(+2.19%)
Feb 28, 2024 140.24 141.96 139.61 139.65 214,852 -2.58(-1.81%)
Feb 27, 2024 140.19 143.18 139.02 142.23 228,351 +3.26(+2.34%)
Feb 26, 2024 139.97 140.77 138.55 138.97 259,988 -1.30(-0.93%)
Feb 23, 2024 139.25 140.69 138.00 140.27 176,403 +1.62(+1.17%)
Feb 22, 2024 139.07 140.61 138.40 138.65 282,078 -0.06(-0.04%)
Feb 21, 2024 140.21 141.09 136.72 138.71 421,674 -1.21(-0.86%)
Feb 20, 2024 139.48 140.64 136.04 139.92 320,800 -1.99(-1.40%)
Feb 16, 2024 142.76 143.67 140.69 141.91 224,499 -1.50(-1.04%)
Feb 15, 2024 142.22 143.60 139.38 143.41 235,879 +1.96(+1.38%)
Feb 14, 2024 140.82 142.46 139.22 141.45 270,766 +2.38(+1.71%)
Feb 13, 2024 138.90 143.47 137.70 139.08 395,550 -5.08(-3.52%)
Feb 12, 2024 143.54 144.82 141.74 144.16 264,070 +0.62(+0.43%)
Feb 09, 2024 140.75 144.78 139.03 143.54 440,218 +3.99(+2.86%)
Feb 08, 2024 139.99 140.46 136.04 139.54 352,870 -0.50(-0.36%)
Feb 07, 2024 143.58 145.96 139.37 140.04 434,319 +1.73(+1.25%)
Feb 06, 2024 129.75 143.73 128.79 138.32 717,202 +10.49(+8.21%)
Feb 05, 2024 129.00 132.15 126.14 127.83 457,609 -0.28(-0.22%)
Feb 02, 2024 119.98 128.56 117.19 128.11 421,587 +7.36(+6.09%)
Feb 01, 2024 119.12 120.98 115.03 120.75 265,419 +1.85(+1.55%)
Jan 31, 2024 122.17 123.41 118.36 118.90 240,279 -3.26(-2.67%)
Jan 30, 2024 121.94 122.78 119.62 122.17 167,209 -0.91(-0.74%)
Jan 29, 2024 121.63 123.40 119.82 123.08 131,060 +2.25(+1.87%)
Jan 26, 2024 121.00 121.00 118.96 120.82 157,655 +0.84(+0.70%)
Jan 25, 2024 120.47 121.14 118.94 119.98 158,352 +1.11(+0.93%)
Jan 24, 2024 121.91 121.91 118.72 118.87 158,758 -1.56(-1.29%)
Jan 23, 2024 123.67 124.55 120.09 120.43 228,231 -2.70(-2.19%)
Jan 22, 2024 119.54 123.26 119.54 123.13 178,054 +4.96(+4.20%)
Jan 19, 2024 116.93 119.01 114.82 118.17 128,268 +2.26(+1.95%)
Jan 18, 2024 116.30 116.78 114.99 115.91 109,970 +0.76(+0.66%)
Jan 17, 2024 114.29 115.39 112.89 115.15 107,414 -0.76(-0.65%)
Jan 16, 2024 116.37 117.16 115.27 115.91 197,253 -1.82(-1.54%)
Jan 12, 2024 118.16 119.30 116.11 117.73 155,427 +0.08(+0.07%)
Jan 11, 2024 118.50 118.95 115.85 117.65 177,033 -0.82(-0.69%)
Jan 10, 2024 117.83 118.47 115.69 118.47 158,187 +1.07(+0.91%)
Jan 09, 2024 116.51 118.40 114.44 117.40 183,373 -1.02(-0.86%)
Jan 08, 2024 115.38 118.42 115.06 118.42 146,486 +3.07(+2.67%)
Jan 05, 2024 115.75 117.18 114.83 115.34 184,425 -0.97(-0.83%)
Jan 04, 2024 116.64 118.27 116.24 116.31 277,408 +0.11(+0.09%)
Jan 03, 2024 119.84 119.84 115.80 116.20 303,428 -4.63(-3.83%)
Jan 02, 2024 119.39 121.46 119.09 120.83 408,129 +0.85(+0.71%)
Dec 29, 2023 121.94 122.49 119.27 119.98 168,986 -1.79(-1.47%)
Dec 28, 2023 122.14 122.50 120.65 121.77 128,463 -0.45(-0.37%)
Dec 27, 2023 122.29 123.66 121.66 122.22 318,727 +0.30(+0.25%)
Dec 26, 2023 119.26 122.66 119.09 121.92 256,670 +2.97(+2.49%)
Dec 22, 2023 119.65 121.11 118.73 118.95 176,288 +0.26(+0.22%)
Dec 21, 2023 118.25 119.52 117.11 118.69 206,536 +1.62(+1.38%)
Dec 20, 2023 115.09 119.60 113.93 117.08 324,134 +0.96(+0.83%)
Dec 19, 2023 114.50 116.77 113.69 116.12 300,427 +2.02(+1.77%)
Dec 18, 2023 114.78 115.27 113.36 114.10 218,178 +0.15(+0.13%)
Dec 15, 2023 113.66 116.29 111.27 113.95 1,293,506 +1.06(+0.94%)
Dec 14, 2023 110.25 113.80 110.25 112.90 361,392 +3.36(+3.07%)
Dec 13, 2023 108.37 109.86 105.48 109.53 280,856 +0.79(+0.72%)
Dec 12, 2023 108.08 109.90 107.20 108.74 284,469 +0.31(+0.29%)
Dec 11, 2023 106.94 109.48 106.16 108.43 251,202 +0.88(+0.82%)
Dec 08, 2023 107.16 110.47 106.70 107.56 265,147 +0.10(+0.09%)
Dec 07, 2023 107.69 108.53 105.17 107.46 560,446 -0.22(-0.20%)
Dec 06, 2023 113.02 113.02 107.21 107.68 571,904 -5.07(-4.50%)
Dec 05, 2023 122.27 122.27 110.80 112.75 808,227 -11.75(-9.44%)
Dec 04, 2023 123.47 125.24 122.22 124.49 322,816 +0.01(+0.01%)
Dec 01, 2023 118.03 124.68 117.63 124.48 372,074 +5.52(+4.64%)
Nov 30, 2023 117.20 119.00 113.91 118.96 284,491 +1.73(+1.47%)
Nov 29, 2023 119.67 120.95 116.44 117.24 304,126 -1.80(-1.51%)
Nov 28, 2023 120.87 122.01 117.68 119.03 265,354 -1.95(-1.61%)
Nov 27, 2023 120.65 121.36 119.03 120.98 228,420 -0.44(-0.36%)
Nov 24, 2023 121.36 123.34 121.16 121.42 69,275 -0.59(-0.48%)
Nov 22, 2023 121.66 123.75 121.66 122.01 273,717 +0.82(+0.67%)
Nov 21, 2023 120.21 121.48 119.35 121.19 281,470 -0.04(-0.03%)
Nov 20, 2023 120.84 121.97 119.96 121.23 196,846 +0.46(+0.38%)
Nov 17, 2023 122.01 122.42 119.68 120.77 300,657 -0.16(-0.13%)
Nov 16, 2023 121.46 122.40 118.97 120.93 326,176 -0.98(-0.80%)
Nov 15, 2023 120.78 123.98 120.78 121.91 343,209 +0.90(+0.74%)
Nov 14, 2023 119.60 121.90 119.08 121.01 336,129 +4.73(+4.07%)
Nov 13, 2023 114.39 116.73 114.28 116.28 148,149 +0.87(+0.75%)
Nov 10, 2023 115.60 116.86 114.23 115.41 204,759 +0.95(+0.83%)
Nov 09, 2023 117.03 120.24 113.88 114.46 237,060 -1.79(-1.54%)
Nov 08, 2023 116.67 118.07 114.46 116.25 198,346 -0.42(-0.36%)
Nov 07, 2023 116.39 119.01 115.57 116.67 243,363 -1.30(-1.10%)
Nov 06, 2023 119.52 119.52 116.00 117.97 297,438 -1.69(-1.41%)
Nov 03, 2023 118.65 121.50 117.07 119.65 704,807 +2.58(+2.21%)
Nov 02, 2023 114.88 117.20 113.66 117.07 497,745 +3.01(+2.64%)
Nov 01, 2023 108.93 114.50 108.32 114.06 513,603 +5.49(+5.06%)
Oct 31, 2023 111.39 111.75 107.60 108.56 470,720 -2.00(-1.81%)
Oct 30, 2023 105.02 111.46 103.80 110.57 722,681 +8.61(+8.44%)
Oct 27, 2023 97.72 104.64 95.47 101.96 1,342,146 +14.23(+16.22%)
Oct 26, 2023 89.44 89.93 86.68 87.73 552,495 -1.70(-1.91%)
Oct 25, 2023 91.37 91.88 88.96 89.44 537,176 -2.77(-3.01%)
Oct 24, 2023 94.77 95.11 91.88 92.21 238,262 -1.66(-1.76%)
Oct 23, 2023 94.25 95.33 93.22 93.87 424,466 -0.38(-0.40%)
Oct 20, 2023 94.58 97.19 93.47 94.25 390,253 +1.11(+1.19%)
Oct 19, 2023 96.82 97.76 92.63 93.14 265,317 -3.45(-3.57%)
Oct 18, 2023 100.08 100.08 96.51 96.59 322,167 -5.24(-5.15%)
Oct 17, 2023 99.83 102.82 99.75 101.83 238,287 +3.02(+3.06%)
Oct 16, 2023 96.25 99.60 97.12 98.81 210,115 +3.19(+3.34%)
Oct 13, 2023 98.82 99.36 95.47 95.62 176,062 -3.14(-3.18%)
Oct 12, 2023 101.98 102.60 98.22 98.76 148,170 -2.79(-2.75%)
Oct 11, 2023 102.87 103.08 100.45 101.55 125,946 -0.98(-0.95%)
Oct 10, 2023 101.34 103.28 100.82 102.53 210,672 +1.84(+1.82%)
Oct 09, 2023 96.64 101.59 96.64 100.70 221,091 +2.23(+2.27%)
Oct 06, 2023 96.70 99.53 96.06 98.46 236,296 +1.07(+1.10%)
Oct 05, 2023 98.81 98.81 96.79 97.40 254,640 -1.23(-1.24%)
Oct 04, 2023 98.47 98.94 97.55 98.62 219,593 +0.65(+0.66%)
Oct 03, 2023 98.28 101.43 97.07 97.97 290,213 -1.18(-1.19%)
Oct 02, 2023 100.74 101.81 97.54 99.15 388,632 -2.20(-2.17%)
Sep 29, 2023 102.86 103.50 100.95 101.35 276,500 -0.84(-0.82%)
Sep 28, 2023 99.69 102.61 99.63 102.19 286,170 +2.19(+2.19%)
Sep 27, 2023 101.57 101.80 99.28 100.00 199,677 -0.30(-0.30%)
Sep 26, 2023 100.51 101.71 98.93 100.30 389,122 -1.56(-1.54%)
Sep 25, 2023 99.58 102.78 101.46 101.86 405,216 +1.89(+1.90%)
Sep 22, 2023 99.75 101.17 99.06 99.97 207,201 +0.86(+0.87%)
Sep 21, 2023 98.23 99.46 96.97 99.11 1,212,786 +0.94(+0.95%)
Sep 20, 2023 99.61 101.82 98.16 98.17 282,759 -1.28(-1.28%)
Sep 19, 2023 102.67 103.30 99.00 99.45 415,074 -3.47(-3.37%)
Sep 18, 2023 102.72 105.29 102.30 102.92 625,059 +1.29(+1.27%)
Sep 15, 2023 102.34 102.45 99.46 101.63 2,202,152 -1.27(-1.23%)
Sep 14, 2023 101.84 105.65 101.84 102.90 998,256 +2.19(+2.18%)
Sep 13, 2023 98.50 103.90 97.75 100.71 750,235 +1.72(+1.74%)
Sep 12, 2023 96.20 99.90 96.20 98.98 381,425 +1.29(+1.32%)
Sep 11, 2023 97.69 99.62 96.99 97.70 446,328 +0.81(+0.83%)
Sep 08, 2023 99.98 100.84 96.64 96.89 416,213 -3.80(-3.77%)
Sep 07, 2023 103.37 103.94 99.63 100.69 617,379 -3.10(-2.99%)
Sep 06, 2023 105.22 108.14 103.08 103.79 442,967 -1.86(-1.77%)
Sep 05, 2023 109.05 109.05 105.19 105.65 429,821 -4.42(-4.01%)
Sep 01, 2023 106.65 112.06 106.03 110.07 492,340 +4.79(+4.55%)
Aug 31, 2023 105.26 106.14 103.77 105.28 318,581 -0.27(-0.25%)
Aug 30, 2023 103.94 106.48 103.75 105.55 346,132 +1.26(+1.20%)
Aug 29, 2023 103.53 105.53 102.77 104.30 279,416 +1.12(+1.08%)
Aug 28, 2023 104.47 106.33 101.85 103.18 452,366 -0.34(-0.33%)
Aug 25, 2023 104.33 104.33 101.00 103.52 326,852 -0.81(-0.77%)
Aug 24, 2023 105.14 105.81 104.00 104.33 244,094 -0.86(-0.81%)
Aug 23, 2023 105.53 105.74 103.71 105.18 297,916 -0.35(-0.33%)
Aug 22, 2023 108.03 108.03 104.56 105.53 371,493 -2.50(-2.32%)
Aug 21, 2023 106.46 110.56 106.46 108.03 500,182 +3.74(+3.58%)
Aug 18, 2023 100.82 104.66 100.60 104.30 450,967 +2.37(+2.33%)
Aug 17, 2023 103.92 104.52 101.17 101.92 407,079 -1.77(-1.71%)
Aug 16, 2023 104.93 109.18 103.31 103.70 529,456 -0.53(-0.51%)
Aug 15, 2023 104.23 105.34 102.89 104.23 371,625 -0.75(-0.71%)
Aug 14, 2023 107.39 109.68 104.70 104.97 494,924 -2.93(-2.72%)
Aug 11, 2023 108.39 109.03 107.19 107.91 292,768 -1.21(-1.11%)
Aug 10, 2023 111.96 111.96 107.95 109.11 446,785 -2.05(-1.85%)
Aug 09, 2023 109.24 111.62 107.09 111.17 350,037 +1.44(+1.31%)
Aug 08, 2023 110.00 112.01 109.49 109.73 393,434 -2.51(-2.24%)
Aug 07, 2023 116.05 117.70 111.73 112.24 419,987 -2.94(-2.55%)
Aug 04, 2023 117.30 118.93 114.17 115.18 351,753 -2.12(-1.81%)
Aug 03, 2023 114.85 117.97 113.75 117.30 303,127 +2.07(+1.80%)
Aug 02, 2023 114.17 117.26 112.25 115.23 472,402 -1.69(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.