ArcBest Corporation - Common Stock (ARCB)

Historical Prices For ArcBest Corporation - Common Stock (ARCB)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	72.50	73.31	71.74	72.88	234,587	72.88
8/29/2025	73.64	74.73	72.69	73.76	184,714	73.76
8/28/2025	73.74	73.74	71.56	73.16	266,108	73.16
8/27/2025	73.88	75.32	72.72	73.50	208,231	73.50
8/26/2025	74.56	75.85	73.83	74.48	366,305	74.48
8/25/2025	76.60	76.72	74.65	74.87	323,767	74.87
8/22/2025	72.76	78.11	72.22	77.09	345,357	77.09
8/21/2025	70.16	72.19	69.22	72.07	309,247	72.07
8/20/2025	72.52	73.00	70.71	70.81	235,631	70.81
8/19/2025	72.31	75.11	72.20	73.20	245,692	73.20
8/18/2025	71.38	72.26	71.34	71.83	177,993	71.83
8/15/2025	74.23	74.56	71.42	71.46	252,012	71.46
8/14/2025	74.26	74.26	72.52	73.51	265,678	73.51
8/13/2025	72.34	75.50	71.89	75.38	231,143	75.38
8/12/2025	70.07	73.19	69.92	72.26	311,769	72.26
8/11/2025	71.39	71.65	67.90	68.73	321,348	68.73
8/08/2025	71.54	71.95	70.80	70.91	191,952	70.91
8/07/2025	74.99	75.91	71.52	71.65	226,057	71.53
8/06/2025	74.89	75.30	73.94	74.10	336,180	73.98
8/05/2025	73.66	75.01	71.83	74.75	321,272	74.62
8/04/2025	71.06	73.78	70.00	73.31	337,064	73.19
8/01/2025	71.73	71.75	69.67	70.12	495,553	70.00
7/31/2025	72.41	73.29	71.12	73.13	851,041	73.01
7/30/2025	76.15	78.16	68.42	71.67	1,508,171	71.55
7/29/2025	85.19	85.41	81.73	82.00	457,135	81.86
7/28/2025	86.21	87.54	83.28	85.46	385,854	85.32
7/25/2025	86.33	87.68	82.83	86.21	350,405	86.07
7/24/2025	83.31	84.67	82.06	84.15	480,891	84.01
7/23/2025	82.98	83.86	81.08	83.29	335,442	83.15
7/22/2025	79.03	82.40	79.03	81.89	312,298	81.75
7/21/2025	79.22	80.69	78.17	78.38	291,907	78.25
7/18/2025	81.44	81.97	77.66	78.54	403,829	78.41
7/17/2025	78.13	81.03	78.13	79.73	312,992	79.60
7/16/2025	80.07	80.78	77.36	78.72	304,310	78.59
7/15/2025	82.47	83.12	79.22	79.24	263,574	79.11
7/14/2025	81.25	82.75	80.05	81.48	279,144	81.34
7/11/2025	83.07	83.16	81.02	82.23	347,815	82.09
7/10/2025	83.36	86.81	83.36	84.42	352,956	84.28
7/09/2025	82.50	83.43	80.41	82.94	354,057	82.80
7/08/2025	81.14	84.94	80.27	82.96	554,541	82.82
7/07/2025	82.53	83.19	79.21	79.24	435,782	79.11
7/03/2025	84.34	85.02	82.46	83.03	202,189	82.89
7/02/2025	82.04	84.83	81.03	84.34	374,081	84.20
7/01/2025	76.94	84.91	76.23	81.91	619,842	81.77
6/30/2025	75.53	77.89	75.22	77.01	710,257	76.88
6/27/2025	74.57	76.49	74.05	75.55	1,119,479	75.42
6/26/2025	73.83	76.11	73.83	74.59	420,729	74.47
6/25/2025	73.75	74.56	72.14	74.08	436,848	73.96
6/24/2025	71.98	74.63	71.87	74.18	544,591	74.06
6/23/2025	68.23	71.15	67.83	71.06	249,156	70.94
6/20/2025	69.21	69.77	67.97	68.78	477,658	68.66
6/18/2025	68.03	69.07	67.39	68.21	265,378	68.10
6/17/2025	68.37	69.83	67.81	67.92	245,055	67.81
6/16/2025	68.31	69.70	67.17	69.26	217,654	69.14
6/13/2025	68.02	69.48	67.44	68.10	209,600	67.99
6/12/2025	68.50	70.05	67.27	69.99	245,539	69.87
6/11/2025	71.95	71.95	69.26	69.59	395,303	69.47
6/10/2025	68.77	71.62	68.15	70.90	412,095	70.78
6/09/2025	65.70	68.49	64.74	67.27	520,660	67.16
6/06/2025	64.93	65.98	63.08	63.70	163,144	63.59
6/05/2025	63.45	64.29	61.83	63.27	393,623	63.16
6/04/2025	64.31	64.61	63.13	63.73	261,906	63.62
6/03/2025	62.39	64.67	61.64	64.32	225,734	64.21