ARCB - ARCBEST CORP /DE/
61.72
-0.780 -1.264%
Share volume: 395,461
Last Updated: 05-09-2025
Transportation/Trucking & Courier Services, Except Air:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$62.50
-0.78
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $61.78 | $61.78 | $63.05 | $63.05 | $60.88 | $60.88 | $61.72 | $61.72 | 395,461 | $395,461.00 |
| 05-08-2025 | $59.78 | $59.78 | $63.60 | $63.60 | $58.46 | $58.46 | $62.50 | $62.50 | 958,334 | $958,334.00 |
| 05-07-2025 | $58.88 | $58.88 | $59.58 | $59.58 | $58.16 | $58.16 | $58.93 | $58.93 | 274,241 | $274,241.00 |
| 05-06-2025 | $59.66 | $59.66 | $60.38 | $60.38 | $58.50 | $58.50 | $58.54 | $58.54 | 268,045 | $268,045.00 |
| 05-05-2025 | $61.09 | $61.09 | $62.32 | $62.32 | $60.96 | $60.96 | $60.96 | $60.96 | 308,479 | $308,479.00 |
| 05-02-2025 | $58.50 | $58.50 | $63.12 | $63.12 | $58.36 | $58.36 | $62.01 | $62.01 | 533,928 | $533,928.00 |
| 05-01-2025 | $58.84 | $58.84 | $58.98 | $58.98 | $57.28 | $57.28 | $57.81 | $57.81 | 531,978 | $531,978.00 |
| 04-30-2025 | $56.73 | $56.73 | $58.59 | $58.59 | $55.19 | $55.19 | $58.52 | $58.52 | 813,946 | $813,946.00 |
| 04-29-2025 | $59.57 | $59.57 | $60.37 | $60.37 | $55.52 | $55.52 | $56.73 | $56.73 | 834,962 | $834,962.00 |
| 04-28-2025 | $58.55 | $58.55 | $59.97 | $59.97 | $57.81 | $57.81 | $59.10 | $59.10 | 837,857 | $837,857.00 |
