ARCB
ArcBest (ARCB)
NASDAQ
$137.67+$0.09 (+0.07%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $3.2B
    Market Cap
  • 88.71%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -1.50%
    Low Price$137.57
    High Price$160.89
  • 3 Months
    +9.45%
    Low Price$111.48
    High Price$173.22
  • 1 Year
    +88.71%
    Low Price$59.50
    High Price$173.22
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
144.27
144.80
136.85
137.57
-4.70%
477,941
07/31/2026
142.29
146.55
139.88
144.35
+1.61%
589,974
07/30/2026
142.85
149.24
136.98
142.07
+0.41%
861,212
07/29/2026
149.55
149.55
135.98
141.49
-5.35%
659,461
07/29/2026
$2.38 Earnings
07/28/2026
149.07
152.22
144.64
149.48
+0.41%
551,981
07/27/2026
154.06
154.06
144.76
148.87
-3.52%
356,881
07/24/2026
156.75
157.16
150.30
154.30
-1.71%
296,864
07/23/2026
160.02
160.02
154.28
156.99
-1.50%
254,286
07/22/2026
159.47
161.23
157.32
159.38
-0.94%
252,739
07/21/2026
160.48
161.84
156.65
160.89
+1.70%
201,445
07/20/2026
159.81
160.79
156.91
158.20
-1.01%
309,191
07/17/2026
155.28
160.72
154.92
159.81
+1.40%
441,738
07/16/2026
149.25
158.56
149.25
157.61
+6.88%
356,038
07/15/2026
154.41
154.41
146.95
147.47
-2.71%
323,248
07/14/2026
151.73
152.71
148.79
151.58
+1.39%
282,442
07/13/2026
147.81
151.49
147.23
149.50
+1.61%
340,694
07/10/2026
152.00
152.00
145.60
147.13
-2.47%
402,853
07/09/2026
148.03
151.57
146.89
150.85
+3.41%
239,047
07/08/2026
144.36
148.63
142.13
145.87
+0.50%
314,014
07/07/2026
144.44
146.20
140.75
145.15
+1.95%
352,200
07/06/2026
141.48
145.97
140.64
142.37
+1.93%
306,994
07/02/2026
139.45
143.21
137.39
139.67
-0.11%
432,071
07/01/2026
143.54
144.29
139.62
139.82
-2.59%
336,437
06/30/2026
147.46
147.46
139.68
143.54
-1.56%
365,152
06/29/2026
144.34
146.95
144.14
145.81
-0.33%
365,779
06/26/2026
150.02
150.02
143.17
146.29
-2.49%
1,477,177
06/25/2026
146.24
153.87
145.92
150.02
+3.33%
358,376
06/24/2026
143.84
146.22
141.25
145.18
+1.00%
439,176
06/23/2026
146.46
146.46
143.54
143.74
-1.28%
331,588
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