ArcBest Corporation - Common Stock (ARCB)

Historical Prices For ArcBest Corporation - Common Stock (ARCB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	69.21	73.13	69.21	72.83	324,630	72.83
4/01/2025	70.05	70.98	69.00	70.13	275,027	70.13
3/31/2025	70.05	70.64	68.83	70.58	452,952	70.58
3/28/2025	73.14	73.14	70.66	70.80	233,061	70.80
3/27/2025	73.30	74.18	72.72	73.56	155,194	73.56
3/26/2025	73.41	74.59	72.81	73.68	149,079	73.68
3/25/2025	74.32	75.08	72.77	73.41	189,183	73.41
3/24/2025	73.08	74.76	72.98	74.47	195,258	74.47
3/21/2025	70.33	71.93	68.83	71.66	512,142	71.66
3/20/2025	70.95	72.89	70.95	71.80	246,466	71.80
3/19/2025	72.67	73.01	70.53	71.75	330,502	71.75
3/18/2025	75.20	75.36	71.72	72.45	366,598	72.45
3/17/2025	73.24	76.41	72.25	75.84	396,649	75.84
3/14/2025	74.51	75.23	72.93	73.35	377,660	73.35
3/13/2025	73.94	75.64	72.20	73.03	410,844	73.03
3/12/2025	73.77	74.76	70.96	72.88	395,910	72.88
3/11/2025	73.80	75.04	72.83	73.33	343,428	73.33
3/10/2025	74.95	77.05	73.73	74.19	388,273	74.19
3/07/2025	76.45	76.70	74.08	75.25	211,246	75.25
3/06/2025	74.17	76.98	74.04	76.25	346,825	76.25
3/05/2025	74.34	75.52	71.93	74.90	284,095	74.90
3/04/2025	73.58	75.63	71.57	74.17	344,739	74.17
3/03/2025	79.49	80.22	74.05	74.54	429,344	74.54
2/28/2025	79.17	81.00	78.27	78.77	508,868	78.77
2/27/2025	80.63	81.51	78.65	79.03	301,716	79.03
2/26/2025	83.55	84.79	80.12	80.65	335,569	80.65
2/25/2025	86.86	87.50	83.29	83.55	449,660	83.55
2/24/2025	86.43	88.71	84.73	87.42	842,348	87.42
2/21/2025	90.16	90.16	81.44	85.27	523,264	85.27
2/20/2025	90.54	90.79	88.10	89.44	262,250	89.44
2/19/2025	93.80	94.00	91.21	91.21	192,136	91.21
2/18/2025	94.46	95.17	93.32	95.14	236,721	95.14
2/14/2025	95.19	96.23	93.33	94.56	213,079	94.56
2/13/2025	94.60	95.44	93.44	95.00	179,821	95.00
2/12/2025	92.36	94.42	91.19	93.75	401,094	93.75
2/11/2025	91.58	94.43	91.58	94.00	310,560	94.00
2/10/2025	91.87	94.00	91.87	92.69	357,733	92.57
2/07/2025	93.87	95.67	91.00	91.17	268,971	91.05
2/06/2025	96.36	99.99	93.57	94.00	370,501	93.88
2/05/2025	96.20	97.42	94.44	95.65	259,208	95.53
2/04/2025	91.26	95.42	90.68	95.40	363,113	95.28
2/03/2025	90.25	94.96	90.25	91.40	451,583	91.28
1/31/2025	103.14	103.14	92.16	95.61	555,302	95.49
1/30/2025	94.50	95.31	93.23	94.51	366,467	94.39
1/29/2025	98.00	99.28	94.52	95.63	217,914	95.51
1/28/2025	99.82	100.84	98.14	98.31	179,337	98.18
1/27/2025	98.23	101.42	98.04	100.25	218,908	100.12
1/24/2025	99.23	100.31	97.77	98.49	196,910	98.36
1/23/2025	100.00	102.49	98.73	100.23	296,145	100.10
1/22/2025	99.55	101.11	97.00	98.47	202,894	98.34
1/21/2025	100.48	101.34	99.26	100.11	219,389	99.98
1/17/2025	102.12	102.12	99.11	100.19	205,703	100.06
1/16/2025	101.33	102.74	101.04	101.93	207,796	101.80
1/15/2025	103.29	103.63	101.33	101.62	302,697	101.49
1/14/2025	97.23	100.60	97.23	100.50	401,162	100.37
1/13/2025	91.76	96.67	91.76	96.56	194,274	96.44
1/10/2025	92.65	93.59	91.78	93.14	194,239	93.02
1/08/2025	94.05	94.95	93.08	94.61	222,393	94.49
1/07/2025	96.23	96.74	94.37	95.28	208,816	95.16
1/06/2025	95.01	98.45	94.50	96.70	250,763	96.57
1/03/2025	92.96	94.86	91.52	94.14	307,977	94.02