Skip to main content

Arcbest Corp (NQ: ARCB )

149.19 -2.56 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 150.01 151.34 147.30 149.19 374,830 -2.56(-1.69%)
Apr 11, 2024 149.06 152.35 147.91 151.75 387,755 +3.50(+2.36%)
Apr 10, 2024 146.73 149.29 145.44 148.25 467,777 -3.05(-2.02%)
Apr 09, 2024 150.31 151.51 146.98 151.30 446,077 +0.17(+0.11%)
Apr 08, 2024 149.79 153.49 149.33 151.13 354,395 +1.26(+0.84%)
Apr 05, 2024 144.62 149.99 143.80 149.87 247,869 +6.13(+4.26%)
Apr 04, 2024 145.71 147.41 142.69 143.74 333,901 -1.44(-0.99%)
Apr 03, 2024 139.90 146.64 139.90 145.18 338,825 +5.09(+3.63%)
Apr 02, 2024 139.44 140.51 136.69 140.09 356,896 -1.99(-1.40%)
Apr 01, 2024 142.58 143.10 139.58 142.08 415,667 -0.42(-0.29%)
Mar 28, 2024 137.99 143.22 136.92 142.50 508,316 +5.33(+3.89%)
Mar 27, 2024 136.97 137.76 135.16 137.17 261,651 +0.98(+0.72%)
Mar 26, 2024 136.83 138.87 135.12 136.19 157,992 +0.34(+0.25%)
Mar 25, 2024 137.52 138.98 134.43 135.85 203,150 -1.19(-0.87%)
Mar 22, 2024 139.05 139.21 134.66 137.04 236,326 -1.12(-0.81%)
Mar 21, 2024 133.60 139.41 133.00 138.16 430,810 +6.34(+4.81%)
Mar 20, 2024 125.81 133.77 125.81 131.82 748,220 +5.21(+4.11%)
Mar 19, 2024 125.30 128.12 124.78 126.61 205,279 +1.38(+1.10%)
Mar 18, 2024 129.27 129.41 125.01 125.23 236,436 -3.32(-2.58%)
Mar 15, 2024 128.68 132.11 126.53 128.55 537,909 -0.64(-0.50%)
Mar 14, 2024 133.47 133.88 127.28 129.19 409,164 -4.84(-3.61%)
Mar 13, 2024 134.00 135.66 131.99 134.03 368,753 -0.52(-0.39%)
Mar 12, 2024 135.16 137.79 133.86 134.55 316,213 -1.42(-1.04%)
Mar 11, 2024 137.00 137.00 132.65 135.97 372,154 -0.75(-0.55%)
Mar 08, 2024 147.85 149.89 136.49 136.72 387,470 -9.51(-6.50%)
Mar 07, 2024 141.50 148.74 140.81 146.23 604,129 +8.24(+5.97%)
Mar 06, 2024 141.08 142.78 137.73 137.99 247,276 -2.64(-1.88%)
Mar 05, 2024 141.70 142.77 139.70 140.63 207,829 -2.51(-1.75%)
Mar 04, 2024 142.79 143.71 141.00 143.14 212,857 +0.99(+0.70%)
Mar 01, 2024 142.97 143.81 141.05 142.15 243,076 -0.71(-0.50%)
Feb 29, 2024 141.05 144.84 140.72 142.86 431,986 +3.06(+2.19%)
Feb 28, 2024 140.39 142.10 139.75 139.80 214,627 -2.58(-1.81%)
Feb 27, 2024 140.34 143.33 139.16 142.38 228,112 +3.26(+2.34%)
Feb 26, 2024 140.12 140.92 138.70 139.12 259,716 -1.30(-0.93%)
Feb 23, 2024 139.40 140.84 138.14 140.42 176,218 +1.62(+1.17%)
Feb 22, 2024 139.22 140.76 138.54 138.80 281,783 -0.06(-0.04%)
Feb 21, 2024 140.36 141.24 136.86 138.86 421,232 -1.21(-0.86%)
Feb 20, 2024 139.63 140.78 136.18 140.07 320,464 -1.99(-1.40%)
Feb 16, 2024 142.91 143.82 140.84 142.06 224,264 -1.50(-1.04%)
Feb 15, 2024 142.37 143.75 139.53 143.56 235,632 +1.96(+1.38%)
Feb 14, 2024 140.97 142.60 139.36 141.60 270,482 +2.38(+1.71%)
Feb 13, 2024 139.04 143.62 137.85 139.22 395,135 -5.09(-3.52%)
Feb 12, 2024 143.69 144.98 141.89 144.31 263,793 +0.62(+0.43%)
Feb 09, 2024 140.90 144.93 139.17 143.69 439,756 +4.00(+2.86%)
Feb 08, 2024 140.14 140.61 136.19 139.69 352,500 -0.50(-0.36%)
Feb 07, 2024 143.73 146.11 139.51 140.19 433,865 +1.73(+1.25%)
Feb 06, 2024 129.89 143.88 128.93 138.46 716,449 +10.50(+8.21%)
Feb 05, 2024 129.14 132.29 126.27 127.96 457,129 -0.28(-0.22%)
Feb 02, 2024 120.11 128.69 117.32 128.24 421,145 +7.36(+6.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.