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 | 0.18 | 0.193631669535 | 92.96 | 98.45 | 91.515 | 247473 | 95.13443089 | CS |
| 4 | -17.67 | -15.9462142406 | 110.81 | 111.36 | 91.01 | 275898 | 96.54375514 | CS |
| 12 | -12.33 | -11.6905281123 | 105.47 | 123.255 | 91.01 | 269680 | 105.91104178 | CS |
| 26 | -12.81 | -12.0906087777 | 105.95 | 129.83 | 91.01 | 262340 | 107.58004351 | CS |
| 52 | -24.91 | -21.1012282931 | 118.05 | 153.605 | 91.01 | 281678 | 117.78758574 | CS |
| 156 | -5.9302 | -5.98585649368 | 99.0702 | 153.605 | 65.155 | 304971 | 99.63984604 | CS |
| 260 | 65.67 | 239.060793593 | 27.47 | 153.605 | 13.54 | 292068 | 84.69984651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 93.14 | -1.47 | -1.55 | 92.65 | 93.595 | 91.78 | 194239 |
| 1736379300 | 94.61 | -0.67 | -0.70 | 94.05 | 94.95 | 93.08 | 222393 |
| 1736292900 | 95.28 | -1.42 | -1.47 | 96.23 | 96.88 | 94.37 | 208816 |
| 1736206500 | 96.7 | 2.56 | 2.72 | 95.01 | 98.45 | 94.5 | 250704 |
| 1735947300 | 94.14 | 2.2 | 2.39 | 92.96 | 94.86 | 91.515 | 307977 |
| 1735860900 | 91.94 | -1.38 | -1.48 | 94.17 | 94.99 | 91.24 | 252104 |
| 1735688100 | 93.32 | 0.24 | 0.26 | 93.31 | 95.26 | 92.575 | 274764 |
| 1735601700 | 93.08 | -0.52 | -0.56 | 92.84 | 93.25 | 91.01 | 286604 |
| 1735342500 | 93.6 | -0.51 | -0.54 | 93.02 | 96.035 | 92.08 | 167358 |
| 1735256100 | 94.11 | -0.48 | -0.51 | 93.77 | 95.04 | 93.43 | 149520 |
| 1735077840 | 94.59 | 1.05 | 1.12 | 93.6 | 94.84 | 93 | 103059 |
| 1734996900 | 93.54 | -0.59 | -0.63 | 94.28 | 94.705 | 92.315 | 233886 |
| 1734737700 | 94.13 | -3.45 | -3.54 | 97.46 | 97.7691 | 92.57 | 1069978 |
| 1734651300 | 97.58 | -4.04 | -3.98 | 102.49 | 103.965 | 97.53 | 271511 |
| 1734564900 | 101.62 | -4.41 | -4.16 | 107.16 | 107.97 | 100.8 | 227556 |
| 1734478500 | 106.03 | -2.44 | -2.25 | 107.38 | 108.81 | 105.74 | 245070 |
| 1734392100 | 108.47 | -0.1 | -0.09 | 108.45 | 109.975 | 107.765 | 225553 |
| 1734132900 | 108.57 | -2.36 | -2.13 | 110.81 | 111.36 | 108.32 | 193413 |
| 1734046500 | 110.93 | -0.46 | -0.41 | 110.99 | 111.795 | 109.08 | 226418 |
| 1733960100 | 111.39 | -0.7 | -0.62 | 113.25 | 113.735 | 110.04 | 245892 |
| 1733873700 | 112.09 | 1.44 | 1.30 | 110.69 | 112.7 | 109.265 | 321540 |
| 1733787300 | 110.65 | 3.39 | 3.16 | 107.98 | 111.4 | 107.26 | 232416 |
| 1733528100 | 107.26 | -0.05 | -0.05 | 108.7 | 109.275 | 106.12 | 207758 |
| 1733441700 | 107.31 | -0.75 | -0.69 | 108.04 | 108.82 | 106.1 | 238735 |
| 1733355300 | 108.06 | -0.77 | -0.71 | 107.17 | 109.1 | 104.28 | 336803 |
| 1733268900 | 108.83 | -2.38 | -2.14 | 109.87 | 110.74 | 108.49 | 236643 |
| 1733182500 | 111.21 | -4.07 | -3.53 | 115.27 | 115.76 | 110.93 | 240740 |
| 1732917840 | 115.28 | 1.78 | 1.57 | 113.94 | 115.72 | 113.535 | 134802 |
| 1732750500 | 113.5 | 0.45 | 0.40 | 113.32 | 114.63 | 111.67 | 176968 |
| 1732664100 | 113.05 | 0.47 | 0.42 | 111.32 | 113.19 | 109.53 | 197217 |
| 1732577700 | 112.58 | 2.67 | 2.43 | 111.27 | 114.99 | 111.27 | 265374 |
| 1732318500 | 109.91 | 0.91 | 0.83 | 109.83 | 111.73 | 108.54 | 204980 |
| 1732232100 | 109 | 2.24 | 2.10 | 107.94 | 110.26 | 106.77 | 203352 |
| 1732145700 | 106.76 | -0.95 | -0.88 | 106.73 | 108.18 | 104.77 | 236661 |
| 1732059300 | 107.71 | -0.54 | -0.50 | 106.27 | 108.61 | 105.16 | 187390 |
| 1731972900 | 108.25 | -0.14 | -0.13 | 109.15 | 110.04 | 107.88 | 188245 |
| 1731713700 | 108.39 | -3.11 | -2.79 | 111.25 | 111.8 | 106.94 | 281677 |
| 1731627300 | 111.5 | -1.37 | -1.21 | 113.37 | 114.39 | 110.68 | 186183 |
| 1731540900 | 112.87 | -4.04 | -3.46 | 118.28 | 118.28 | 112.81 | 308122 |
| 1731454500 | 116.91 | -4.99 | -4.09 | 121.23 | 121.505 | 116.305 | 205677 |
| 1731368100 | 121.9 | 5.47 | 4.70 | 118.06 | 122.1 | 118.01 | 295207 |
| 1731108900 | 116.43 | 3.57 | 3.16 | 112.75 | 118.19 | 112.31 | 351223 |
| 1731022500 | 112.86 | -7.95 | -6.58 | 120 | 120.035 | 112.72 | 377159 |
| 1730936100 | 120.81 | 16.71 | 16.05 | 113.98 | 123.255 | 113.98 | 1280654 |
| 1730849700 | 104.1 | 3.56 | 3.54 | 100.33 | 105.5 | 100.33 | 223264 |
| 1730763300 | 100.54 | 0.52 | 0.52 | 98.56 | 103.66 | 98.56 | 258171 |
| 1730500500 | 100.02 | -4.16 | -3.99 | 101.18 | 102.97 | 98.31 | 590220 |
| 1730414100 | 104.18 | -2.68 | -2.51 | 105.18 | 106.87 | 103.59 | 319303 |
| 1730327700 | 106.86 | 2.49 | 2.39 | 104.11 | 108.67 | 104.11 | 291230 |
| 1730241300 | 104.37 | -1.57 | -1.48 | 105.21 | 106.02 | 104.14 | 157615 |
| 1730154900 | 105.94 | 2.16 | 2.08 | 104.09 | 106.33 | 103.09 | 126086 |
| 1729895700 | 103.78 | 2.18 | 2.15 | 102.37 | 105.13 | 102.37 | 177380 |
| 1729809300 | 101.6 | 1.8 | 1.80 | 101.06 | 102.875 | 100 | 217854 |
| 1729722900 | 99.8 | -2.69 | -2.62 | 101.45 | 102.99 | 98.83 | 223223 |
| 1729636500 | 102.49 | 0.63 | 0.62 | 101.79 | 103.58 | 100.5156 | 201270 |
| 1729550100 | 101.86 | -1.64 | -1.58 | 102.86 | 103.3 | 100.98 | 182564 |
| 1729290900 | 103.5 | -1.39 | -1.33 | 105.47 | 105.47 | 103 | 140507 |
| 1729204500 | 104.89 | -1.42 | -1.34 | 105.62 | 105.62 | 103.495 | 141322 |
| 1729118100 | 106.31 | 1.49 | 1.42 | 106.86 | 109.54 | 106.135 | 143710 |
| 1729031700 | 104.82 | -1.49 | -1.40 | 106.55 | 107.99 | 104.76 | 160276 |
| 1728945300 | 106.31 | 0.36 | 0.34 | 102.16 | 106.43 | 101.15 | 169145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
