ArcBest Corporation (ARCB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 0.910883651047 | 106.49 | 110.99 | 105.4 | 366510 | 107.32595006 | CS |
| 4 | 6.32 | 6.24876408938 | 101.14 | 114.72 | 100.56 | 290040 | 107.58617408 | CS |
| 12 | -42.55 | -28.3647756816 | 150.01 | 151.54 | 100.44 | 310979 | 116.31143907 | CS |
| 26 | -8.51 | -7.33810468225 | 115.97 | 153.605 | 100.44 | 304018 | 126.81995615 | CS |
| 52 | 9.66 | 9.8773006135 | 97.8 | 153.605 | 86.93 | 356352 | 115.8749693 | CS |
| 156 | 48.58 | 82.5067934783 | 58.88 | 153.605 | 52.86 | 327707 | 96.41826826 | CS |
| 260 | 80.24 | 294.783247612 | 27.22 | 153.605 | 13.54 | 283679 | 78.65568656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 107.46 | -1.08 | -1.00 | 108.46 | 108.46 | 106.51 | 189849 |
| 1720040640 | 108.54 | -0.1 | -0.09 | 108.64 | 110.99 | 107.515 | 85322 |
| 1719959700 | 108.64 | 1.82 | 1.70 | 107.16 | 108.83 | 105.89 | 190618 |
| 1719873300 | 106.82 | 1.73 | 1.65 | 107.01 | 108.24 | 105.4 | 236007 |
| 1719614100 | 105.09 | 0 | 0.00 | 105.09 | 105.09 | 105.09 | 0 |
| 1719527700 | 105.09 | -1.04 | -0.98 | 106.2 | 106.32 | 104.01 | 247879 |
| 1719441300 | 106.13 | -0.9 | -0.84 | 107.02 | 108.96 | 105.52 | 235113 |
| 1719354900 | 107.03 | -0.55 | -0.51 | 106.79 | 107.425 | 105.5975 | 142115 |
| 1719268500 | 107.58 | 1.22 | 1.15 | 106.78 | 108.64 | 105.64 | 176500 |
| 1719009300 | 106.36 | -0.83 | -0.77 | 107.1 | 107.4 | 105.5972 | 381482 |
| 1718922900 | 107.19 | 1.43 | 1.35 | 105.82 | 108.46 | 105.44 | 210430 |
| 1718750100 | 105.76 | -0.53 | -0.50 | 105.87 | 107.2075 | 105 | 144637 |
| 1718663700 | 106.29 | 0.8 | 0.76 | 105.39 | 106.94 | 104.66 | 244526 |
| 1718404500 | 105.49 | -2.81 | -2.59 | 106.59 | 107.16 | 102.94 | 252795 |
| 1718318100 | 108.3 | -2.45 | -2.21 | 110.36 | 110.36 | 106.6 | 162943 |
| 1718231700 | 110.75 | 1.74 | 1.60 | 112.08 | 114.72 | 109.68 | 291945 |
| 1718145300 | 109.01 | -0.82 | -0.75 | 108.69 | 109.07 | 106.611 | 194632 |
| 1718058900 | 109.83 | 1.41 | 1.30 | 106.8 | 112.1299 | 106.435 | 624561 |
| 1717799700 | 108.42 | 6.88 | 6.78 | 101.14 | 108.65 | 100.49 | 449620 |
| 1717713300 | 101.54 | -2.86 | -2.74 | 103.24 | 103.5 | 100.44 | 244868 |
| 1717626900 | 104.4 | 1.61 | 1.57 | 103.35 | 105.09 | 102.15 | 214882 |
| 1717540500 | 102.79 | -0.12 | -0.12 | 104.89 | 108.1 | 102.4 | 375364 |
| 1717454100 | 102.91 | -2.61 | -2.47 | 107.49 | 107.63 | 102.52 | 265017 |
| 1717194900 | 105.52 | 2.42 | 2.35 | 104.22 | 105.77 | 103.2 | 291396 |
| 1717108500 | 103.1 | 1.54 | 1.52 | 101.85 | 103.99 | 101.6 | 194904 |
| 1717022100 | 101.56 | -2.24 | -2.16 | 101.62 | 103.77 | 101.5302 | 242217 |
| 1716935700 | 103.8 | -2.4 | -2.26 | 106.81 | 107.39 | 103.4 | 147992 |
| 1716590100 | 106.2 | 0.43 | 0.41 | 106.69 | 107.36 | 104.44 | 302966 |
| 1716503700 | 105.77 | -0.54 | -0.51 | 108.46 | 108.46 | 104.615 | 275745 |
| 1716417300 | 106.31 | -2.6 | -2.39 | 108.83 | 109.28 | 105.845 | 461083 |
| 1716330900 | 108.91 | -4.31 | -3.81 | 112.34 | 112.955 | 108.75 | 275913 |
| 1716244500 | 113.22 | -0.56 | -0.49 | 113.49 | 114.66 | 112.5 | 205538 |
| 1715985300 | 113.78 | -1.39 | -1.21 | 115.1 | 115.79 | 112.83 | 291256 |
| 1715898900 | 115.17 | -2.66 | -2.26 | 117.2 | 117.59 | 115.06 | 152612 |
| 1715812500 | 117.83 | -1.92 | -1.60 | 120.7 | 122 | 116.355 | 234426 |
| 1715726100 | 119.75 | 2.81 | 2.40 | 118.27 | 121.43 | 117 | 336179 |
| 1715639700 | 116.94 | -0.46 | -0.39 | 117.58 | 117.98 | 116.4 | 175728 |
| 1715380500 | 117.4 | 1.66 | 1.43 | 115.93 | 117.62 | 115.76 | 176543 |
| 1715294100 | 115.74 | 1.35 | 1.18 | 114.41 | 116.69 | 114.41 | 173269 |
| 1715207700 | 114.39 | -2.71 | -2.31 | 115.26 | 118.36 | 113.87 | 340483 |
| 1715121300 | 117.1 | -0.89 | -0.75 | 118.08 | 119.92 | 116.41 | 345462 |
| 1715034900 | 117.99 | 3.14 | 2.73 | 116.02 | 118.465 | 114.41 | 326400 |
| 1714775700 | 114.85 | 2.18 | 1.93 | 116.15 | 116.81 | 113.635 | 378673 |
| 1714689300 | 112.67 | 4.31 | 3.98 | 110 | 113.06 | 108.24 | 389694 |
| 1714602900 | 108.36 | -2.55 | -2.30 | 109.85 | 112.28 | 107.62 | 563228 |
| 1714516500 | 110.91 | -18.54 | -14.32 | 124.7 | 124.7 | 108.33 | 988575 |
| 1714430100 | 129.44999 | 1.56 | 1.22 | 129.86 | 131.22999 | 128.49 | 393790 |
| 1714170900 | 127.89 | -10.19 | -7.38 | 130.02 | 132 | 126.77 | 404231 |
| 1714084500 | 138.08 | 1.08 | 0.79 | 135.19999 | 139.26 | 134.4 | 262580 |
| 1713998100 | 137 | -8.95 | -6.13 | 144.94999 | 145.97999 | 133.62 | 487287 |
| 1713911700 | 145.94999 | 6.42 | 4.60 | 139.65 | 146.41 | 139.22 | 209346 |
| 1713825300 | 139.53 | 1.5 | 1.09 | 139.22 | 141.69999 | 137.34 | 285819 |
| 1713566100 | 138.03 | 1.79 | 1.31 | 136.36 | 140.03 | 136.36 | 302180 |
| 1713479700 | 136.24 | -3.76 | -2.69 | 141.41999 | 142.15 | 135.72999 | 350292 |
| 1713393300 | 140 | -9.25 | -6.20 | 146 | 146.965 | 136.4275 | 482865 |
| 1713306900 | 149.25 | -0.7 | -0.47 | 148.29 | 150.29499 | 147.735 | 242646 |
| 1713220500 | 149.94999 | 0.76 | 0.51 | 148.83 | 151.54 | 148.085 | 353146 |
| 1712961300 | 149.19 | -2.56 | -1.69 | 150.01 | 151.335 | 147.3 | 374830 |
| 1712874900 | 151.75 | 3.5 | 2.36 | 149.06 | 152.35 | 147.91 | 387755 |
| 1712788500 | 148.25 | -3.05 | -2.02 | 146.72999 | 149.29 | 145.44 | 467777 |
| 1712702100 | 151.3 | 0.17 | 0.11 | 150.31 | 151.51 | 146.97999 | 446077 |
| 1712615700 | 151.13 | 1.26 | 0.84 | 149.79 | 153.60499 | 149.33 | 354395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
