ARCB
ArcBest (ARCB)
NASDAQ
$143.72-$1.88 (-1.29%)
Price as of Jun 23, 2026 7:01 PM EDT
  • $3.2B
    Market Cap
  • 106.05%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    +16.88%
    Low Price$129.49
    High Price$173.22
  • 3 Months
    +66.41%
    Low Price$92.47
    High Price$173.22
  • 1 Year
    +106.05%
    Low Price$59.62
    High Price$173.22
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
146.31
148.02
144.13
145.60
+0.74%
394,045
06/18/2026
146.94
149.51
142.79
144.53
-0.91%
951,876
06/17/2026
159.92
160.18
144.63
145.85
-8.73%
740,376
06/16/2026
165.18
166.94
159.22
159.80
-2.62%
413,082
06/15/2026
172.51
172.79
162.32
164.10
-5.17%
594,195
06/12/2026
174.61
176.69
171.75
173.04
+0.21%
399,458
06/11/2026
168.33
174.03
166.73
172.67
+4.55%
365,016
06/10/2026
159.99
169.64
156.03
165.16
-4.65%
789,228
06/09/2026
169.69
173.59
163.41
173.22
+4.21%
873,311
06/08/2026
157.50
167.58
156.64
166.22
+7.18%
512,828
06/05/2026
150.00
155.68
149.99
155.09
+6.17%
491,675
06/04/2026
143.00
146.31
141.97
146.08
+2.78%
242,031
06/03/2026
141.22
142.76
138.99
142.13
+0.20%
238,199
06/02/2026
140.80
142.68
138.69
141.85
+0.75%
223,118
06/01/2026
135.08
141.05
133.97
140.80
+3.01%
256,651
05/29/2026
132.36
138.00
129.16
136.69
+2.18%
342,438
05/28/2026
131.75
136.56
131.29
133.78
+0.31%
292,077
05/27/2026
131.48
134.29
129.50
133.37
+3.00%
377,731
05/26/2026
125.15
130.69
124.70
129.49
+3.95%
176,356
05/22/2026
125.00
125.38
122.92
124.57
+0.13%
180,320
05/21/2026
123.03
125.30
120.82
124.41
-0.50%
227,170
05/20/2026
119.55
125.35
119.30
125.03
+5.33%
200,779
05/19/2026
122.65
122.65
117.73
118.70
-3.37%
190,706
05/18/2026
122.71
124.74
122.00
122.84
+0.11%
320,759
05/15/2026
118.45
123.18
117.56
122.71
+3.20%
292,320
05/14/2026
112.53
118.94
109.96
118.90
+6.66%
744,811
05/13/2026
113.09
114.24
110.64
111.48
-1.28%
371,088
05/12/2026
118.31
118.31
111.12
112.92
-4.56%
307,602
05/11/2026
120.96
121.90
117.80
118.31
-2.20%
241,281
05/08/2026
121.66
122.17
120.42
120.97
-0.57%
266,011
05/08/2026
$0.12 Dividend
05/07/2026
123.11
124.53
121.24
121.66
-0.03%
277,221
05/06/2026
120.00
123.83
119.87
121.70
+3.09%
423,354
05/05/2026
117.21
120.84
117.16
118.05
+2.12%
448,301
05/04/2026
123.96
123.96
115.16
115.61
-8.03%
390,838
05/01/2026
128.71
129.17
125.14
125.70
-1.37%
262,213
04/30/2026
126.52
127.83
123.80
127.44
+0.40%
322,537
04/29/2026
129.07
134.97
123.97
126.93
-0.55%
490,077
04/28/2026
126.86
130.76
123.65
127.63
+0.80%
537,110
04/28/2026
$0.32 Earnings
04/27/2026
123.13
127.44
122.00
126.62
+3.46%
593,743
04/24/2026
119.46
124.54
116.71
122.38
+2.18%
340,785
04/23/2026
119.83
122.10
118.98
119.77
+1.22%
212,630
04/22/2026
120.16
120.41
117.34
118.33
-0.08%
135,016
04/21/2026
118.92
120.91
116.72
118.42
-0.51%
221,852
04/20/2026
117.16
121.05
116.72
119.03
+0.43%
294,973
04/17/2026
115.94
119.62
114.63
118.52
+3.92%
346,464
04/16/2026
109.12
114.57
108.84
114.06
+5.53%
533,779
04/15/2026
109.50
109.87
107.03
108.08
-1.79%
374,085
04/14/2026
108.56
111.25
106.81
110.05
+1.47%
192,020
04/13/2026
107.03
108.55
105.45
108.45
+0.07%
208,865
04/10/2026
108.65
109.85
107.55
108.37
-0.68%
177,753
04/09/2026
107.88
110.47
107.19
109.11
+0.81%
205,086
04/08/2026
108.10
110.99
106.85
108.23
+4.63%
346,833
04/07/2026
103.12
104.72
101.51
103.45
-0.07%
314,726
04/06/2026
99.16
103.77
98.82
103.52
+3.09%
258,206
04/02/2026
98.13
101.71
97.00
100.41
+0.85%
226,374
04/01/2026
98.84
101.92
96.49
99.56
+1.32%
193,529
03/31/2026
94.45
98.37
93.88
98.26
+5.25%
422,979
03/30/2026
93.08
94.69
92.48
93.36
+1.06%
210,631
03/27/2026
93.14
93.96
91.85
92.38
-2.80%
223,629
03/26/2026
94.38
96.33
93.81
95.04
-0.67%
219,424
03/25/2026
95.00
96.15
93.21
95.68
+1.24%
180,787
03/24/2026
91.61
96.20
90.19
94.51
+2.79%
363,714
03/23/2026
90.63
94.33
90.23
91.94
+5.08%
400,553
03/20/2026
89.74
90.25
85.68
87.49
-1.88%
659,701
03/19/2026
86.30
89.29
84.17
89.17
+2.50%
441,029
03/18/2026
85.42
87.73
84.86
86.99
+1.30%
320,980
03/17/2026
86.19
88.20
83.84
85.88
+2.18%
320,786
03/16/2026
85.78
86.17
82.66
84.05
-0.87%
436,142
03/13/2026
86.96
87.56
83.67
84.79
-0.60%
210,779
03/12/2026
90.03
91.55
85.17
85.30
-7.10%
530,455
03/11/2026
92.85
94.75
89.11
91.82
-1.85%
220,282
03/10/2026
94.31
95.56
92.74
93.55
-0.53%
190,312
03/09/2026
91.95
94.25
88.16
94.05
+0.92%
341,315
03/06/2026
97.76
97.80
91.83
93.19
-6.45%
292,762
03/05/2026
103.63
103.86
98.85
99.61
-5.00%
214,103
03/04/2026
104.91
107.22
104.40
104.86
+0.38%
237,302
03/03/2026
102.90
105.41
101.10
104.46
-1.87%
210,599
03/02/2026
101.02
107.03
99.60
106.45
+3.79%
394,907
02/27/2026
99.52
102.78
97.48
102.56
+0.99%
632,694
02/26/2026
97.85
102.02
97.84
101.55
+5.12%
291,752
02/25/2026
100.14
100.14
95.93
96.60
-3.33%
253,208
02/24/2026
98.92
101.15
98.92
99.94
+1.03%
223,948
02/23/2026
104.83
104.83
98.61
98.92
-5.78%
319,274
02/20/2026
104.67
108.89
102.66
104.99
-0.010%
312,860
02/19/2026
102.49
105.32
102.49
105.00
+2.04%
207,513
02/18/2026
104.79
106.45
102.16
102.90
-1.89%
241,245
02/17/2026
104.87
107.36
104.63
104.88
+0.56%
289,593
02/13/2026
101.09
106.22
100.43
104.30
+2.77%
266,771
02/12/2026
107.86
108.39
95.75
101.49
-4.19%
648,554
02/11/2026
106.24
109.90
105.77
105.93
-0.03%
212,917
02/10/2026
108.58
109.20
105.47
105.96
-2.30%
308,816
02/10/2026
$0.12 Dividend
02/09/2026
110.92
111.30
107.85
108.45
-2.93%
464,028
02/06/2026
107.83
112.68
107.22
111.73
+2.11%
311,863
02/05/2026
107.22
110.18
106.00
109.42
+0.09%
385,168
02/04/2026
104.68
109.72
104.44
109.32
+5.60%
535,244
02/03/2026
99.14
104.28
98.99
103.52
+4.00%
915,745
02/02/2026
88.24
99.71
88.22
99.54
+10.56%
702,869