ArcBest Corporation - Common Stock (ARCB)

Historical Prices For ArcBest Corporation - Common Stock (ARCB)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	65.12	69.85	65.12	68.62	512,600	68.62
12/02/2025	65.43	65.61	61.56	64.80	542,260	64.80
12/01/2025	63.56	66.99	63.45	65.57	392,814	65.57
11/28/2025	64.34	64.58	63.40	64.17	136,094	64.17
11/26/2025	63.47	65.69	63.36	64.15	469,696	64.15
11/25/2025	62.94	64.35	62.81	64.26	384,288	64.26
11/24/2025	63.22	63.78	62.22	62.53	508,059	62.53
11/21/2025	60.02	64.10	59.48	63.20	396,588	63.20
11/20/2025	61.06	61.62	59.43	59.62	354,587	59.62
11/19/2025	62.50	63.26	60.63	60.94	301,557	60.94
11/18/2025	61.75	63.75	61.70	62.75	175,359	62.75
11/17/2025	63.99	63.99	62.08	62.53	235,116	62.53
11/14/2025	64.80	65.04	62.83	63.96	207,225	63.96
11/13/2025	65.20	66.43	64.30	65.42	402,440	65.30
11/12/2025	65.55	68.35	65.23	65.39	229,469	65.27
11/11/2025	66.33	66.35	64.48	65.65	224,757	65.53
11/10/2025	67.23	67.23	64.34	66.30	259,755	66.18
11/07/2025	64.86	67.24	64.37	66.99	299,143	66.87
11/06/2025	67.43	68.66	64.38	65.03	362,011	64.91
11/05/2025	71.23	74.80	66.64	70.76	480,801	70.63
11/04/2025	71.28	71.95	70.00	71.39	420,434	71.26
11/03/2025	73.36	73.36	70.66	71.71	317,199	71.58
10/31/2025	70.78	74.47	69.00	74.32	252,625	74.18
10/30/2025	72.41	73.59	70.39	71.05	206,880	70.92
10/29/2025	74.43	75.38	71.44	72.31	331,271	72.18
10/28/2025	75.14	75.36	73.16	73.36	196,929	73.23
10/27/2025	74.61	76.03	74.46	75.02	213,188	74.88
10/24/2025	74.09	75.20	73.20	74.56	150,529	74.42
10/23/2025	75.35	75.64	71.41	73.20	338,045	73.07
10/22/2025	76.46	77.51	75.54	75.82	253,354	75.68
10/21/2025	75.15	77.60	73.11	77.09	316,107	76.95
10/20/2025	73.85	75.80	73.85	75.30	201,938	75.16
10/17/2025	73.49	74.31	72.59	73.42	183,808	73.29
10/16/2025	73.51	74.75	72.30	73.87	290,700	73.73
10/15/2025	72.57	73.48	71.35	71.75	182,277	71.62
10/14/2025	70.50	72.61	69.91	72.08	287,734	71.95
10/13/2025	71.39	72.55	70.36	71.30	247,515	71.17
10/10/2025	73.97	76.10	69.81	69.88	384,620	69.75
10/09/2025	76.06	77.49	73.85	74.14	286,917	74.00
10/08/2025	73.50	76.49	72.11	76.06	440,153	75.92
10/07/2025	73.57	74.68	71.67	72.10	306,141	71.97
10/06/2025	71.55	75.03	70.23	73.50	381,595	73.37
10/03/2025	70.12	73.80	70.12	71.98	579,718	71.85
10/02/2025	68.89	70.00	68.25	69.53	328,154	69.40
10/01/2025	68.49	69.56	67.86	68.88	390,829	68.75
9/30/2025	68.59	69.87	67.25	69.87	341,372	69.74
9/29/2025	69.17	70.46	67.13	69.41	475,368	69.28
9/26/2025	69.10	70.65	66.88	68.46	353,708	68.33
9/25/2025	69.21	69.25	67.65	69.07	218,757	68.94
9/24/2025	69.63	70.37	68.84	69.38	272,948	69.25
9/23/2025	69.27	71.00	68.86	69.74	266,900	69.61
9/22/2025	69.82	69.82	67.99	68.57	310,379	68.44
9/19/2025	71.86	71.86	69.24	69.82	647,714	69.69
9/18/2025	70.68	71.92	69.92	71.36	347,616	71.23
9/17/2025	72.85	74.83	69.96	70.05	461,271	69.92
9/16/2025	73.59	73.81	71.61	73.23	246,461	73.10
9/15/2025	70.55	71.68	69.60	71.37	252,426	71.24
9/12/2025	73.32	73.32	70.27	70.33	197,172	70.20
9/11/2025	70.85	73.73	70.85	73.33	265,641	73.20
9/10/2025	70.88	72.17	69.93	70.69	216,931	70.56
9/09/2025	74.13	74.50	70.27	71.52	362,457	71.39
9/08/2025	75.96	75.98	74.50	75.34	285,208	75.20
9/05/2025	74.28	78.26	74.28	75.70	319,695	75.56
9/04/2025	72.82	74.47	70.40	74.43	291,302	74.29