ArcBest CorporationARCBNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $99.35 | $104.50 | $99.20 | $103.74 | 898,994 |
| 2/2/2026 | $88.42 | $99.92 | $88.40 | $99.75 | 702,900 |
| 1/30/2026 | $80.26 | $90.69 | $79.67 | $90.22 | 901,400 |
| 1/29/2026 | $87.05 | $87.53 | $84.67 | $85.31 | 754,600 |
| 1/28/2026 | $88.02 | $88.02 | $85.54 | $85.98 | 334,800 |
| 1/27/2026 | $87.61 | $88.00 | $86.61 | $86.90 | 189,719 |
| 1/26/2026 | $89.53 | $90.45 | $87.33 | $87.83 | 214,900 |
| 1/23/2026 | $92.08 | $92.45 | $89.30 | $89.68 | 224,713 |
| 1/22/2026 | $91.61 | $93.27 | $91.12 | $92.00 | 239,600 |
| 1/21/2026 | $88.19 | $92.16 | $87.30 | $91.49 | 363,205 |
| 1/20/2026 | $88.01 | $88.99 | $85.88 | $86.29 | 347,300 |
| 1/16/2026 | $90.35 | $91.25 | $89.57 | $90.55 | 526,742 |
| 1/15/2026 | $90.00 | $91.84 | $88.97 | $91.49 | 342,411 |
| 1/14/2026 | $86.63 | $90.07 | $86.36 | $89.91 | 363,926 |
| 1/13/2026 | $87.86 | $88.57 | $86.55 | $87.51 | 245,500 |
| 1/12/2026 | $86.81 | $88.01 | $85.72 | $87.80 | 314,500 |
| 1/9/2026 | $87.19 | $88.51 | $85.11 | $87.57 | 373,300 |
| 1/8/2026 | $82.77 | $87.53 | $82.13 | $86.74 | 391,284 |
| 1/7/2026 | $85.77 | $86.37 | $82.86 | $83.56 | 310,300 |
| 1/6/2026 | $82.93 | $86.65 | $82.66 | $86.51 | 480,207 |
| 1/5/2026 | $77.07 | $82.64 | $77.07 | $81.72 | 473,348 |
| 1/2/2026 | $74.25 | $77.38 | $73.72 | $77.17 | 254,203 |
| 12/31/2025 | $75.38 | $75.50 | $74.09 | $74.19 | 198,449 |
| 12/30/2025 | $76.41 | $77.31 | $75.40 | $75.50 | 220,247 |
| 12/29/2025 | $77.50 | $78.06 | $76.36 | $76.89 | 362,603 |
| 12/26/2025 | $76.40 | $77.37 | $76.13 | $77.25 | 163,147 |
| 12/24/2025 | $77.27 | $77.85 | $76.49 | $76.87 | 109,331 |
| 12/23/2025 | $77.50 | $77.94 | $76.33 | $76.93 | 198,708 |
| 12/22/2025 | $78.36 | $79.91 | $77.55 | $77.69 | 322,437 |
| 12/19/2025 | $79.52 | $79.99 | $76.88 | $78.41 | 682,119 |
| 12/18/2025 | $79.74 | $83.03 | $79.74 | $80.47 | 836,763 |
| 12/17/2025 | $78.69 | $81.23 | $78.43 | $79.52 | 1.01M |
| 12/16/2025 | $77.70 | $79.38 | $77.52 | $79.09 | 683,800 |
| 12/15/2025 | $76.65 | $77.26 | $75.00 | $77.19 | 491,051 |
| 12/12/2025 | $76.91 | $77.48 | $75.88 | $76.57 | 370,945 |
| 12/11/2025 | $73.73 | $77.93 | $73.73 | $76.49 | 574,400 |
| 12/10/2025 | $69.76 | $74.09 | $69.73 | $73.62 | 285,740 |
| 12/9/2025 | $69.17 | $70.64 | $68.75 | $69.83 | 232,704 |
| 12/8/2025 | $72.16 | $73.32 | $69.23 | $69.39 | 481,400 |
| 12/5/2025 | $69.52 | $71.84 | $69.47 | $71.19 | 295,200 |
| 12/4/2025 | $68.72 | $70.26 | $68.72 | $69.55 | 298,021 |
| 12/3/2025 | $65.12 | $69.85 | $65.12 | $68.62 | 512,600 |
| 12/2/2025 | $65.43 | $65.61 | $61.56 | $64.80 | 542,300 |
| 12/1/2025 | $63.56 | $66.99 | $63.45 | $65.63 | 392,814 |
| 11/28/2025 | $64.34 | $64.58 | $63.40 | $64.17 | 136,100 |
| 11/26/2025 | $63.47 | $65.69 | $63.36 | $64.15 | 469,700 |
| 11/25/2025 | $62.94 | $64.35 | $62.81 | $64.26 | 384,300 |
| 11/24/2025 | $63.22 | $63.78 | $62.22 | $62.53 | 511,102 |
| 11/21/2025 | $60.02 | $64.10 | $59.48 | $63.20 | 396,600 |
| 11/20/2025 | $61.06 | $61.62 | $59.43 | $59.62 | 354,600 |
| 11/19/2025 | $62.50 | $63.26 | $60.63 | $60.94 | 301,600 |
| 11/18/2025 | $61.75 | $63.75 | $61.70 | $62.75 | 175,400 |
| 11/17/2025 | $63.99 | $63.99 | $62.08 | $62.53 | 235,116 |
| 11/14/2025 | $64.80 | $65.04 | $62.83 | $63.96 | 207,225 |
| 11/13/2025 | $65.20 | $66.43 | $64.30 | $65.42 | 402,447 |
| 11/12/2025 | $65.55 | $68.35 | $65.23 | $65.39 | 229,500 |
| 11/11/2025 | $66.33 | $66.35 | $64.48 | $65.65 | 224,800 |
| 11/10/2025 | $67.23 | $67.23 | $64.35 | $66.30 | 259,800 |
| 11/7/2025 | $64.86 | $67.24 | $64.37 | $66.99 | 299,143 |
| 11/6/2025 | $67.43 | $68.66 | $64.38 | $65.03 | 362,011 |