Register to chat with like-minded investors on our interactive forums.
ARCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 137.00 | -8.95 | -6.13% | 144.95 | 145.98 | 133.62 | 487,287 |
| Apr 23 2024 | 145.95 | 6.42 | 4.60% | 139.65 | 146.41 | 139.22 | 209,346 |
| Apr 22 2024 | 139.53 | 1.50 | 1.09% | 139.22 | 141.70 | 137.34 | 285,819 |
| Apr 19 2024 | 138.03 | 1.79 | 1.31% | 136.36 | 140.03 | 136.36 | 302,180 |
| Apr 18 2024 | 136.24 | -3.76 | -2.69% | 141.42 | 142.15 | 135.73 | 350,292 |
| Apr 17 2024 | 140.00 | -9.25 | -6.20% | 146.00 | 146.965 | 136.4275 | 482,865 |
| Apr 16 2024 | 149.25 | -0.70 | -0.47% | 148.29 | 150.295 | 147.735 | 242,646 |
| Apr 15 2024 | 149.95 | 0.76 | 0.51% | 148.83 | 151.54 | 148.085 | 353,146 |
| Apr 12 2024 | 149.19 | -2.56 | -1.69% | 150.01 | 151.335 | 147.30 | 374,830 |
| Apr 11 2024 | 151.75 | 3.50 | 2.36% | 149.06 | 152.35 | 147.91 | 387,755 |
| Apr 10 2024 | 148.25 | -3.05 | -2.02% | 146.73 | 149.29 | 145.44 | 467,777 |
| Apr 09 2024 | 151.30 | 0.17 | 0.11% | 150.31 | 151.51 | 146.98 | 446,077 |
| Apr 08 2024 | 151.13 | 1.26 | 0.84% | 149.79 | 153.605 | 149.33 | 354,395 |
| Apr 05 2024 | 149.87 | 6.13 | 4.26% | 144.62 | 149.985 | 143.8001 | 247,867 |
| Apr 04 2024 | 143.74 | -1.44 | -0.99% | 145.71 | 147.41 | 142.69 | 333,735 |
| Apr 03 2024 | 145.18 | 5.09 | 3.63% | 139.90 | 146.64 | 139.35 | 338,825 |
| Apr 02 2024 | 140.09 | -1.99 | -1.40% | 139.44 | 140.515 | 136.69 | 356,896 |
| Apr 01 2024 | 142.08 | -0.42 | -0.29% | 142.58 | 143.10 | 139.58 | 415,667 |
| Mar 28 2024 | 142.50 | 5.33 | 3.89% | 137.99 | 143.22 | 136.92 | 508,315 |
| Mar 27 2024 | 137.17 | 0.98 | 0.72% | 136.97 | 137.765 | 135.16 | 261,550 |
| Mar 26 2024 | 136.19 | 0.34 | 0.25% | 136.83 | 138.87 | 135.12 | 157,992 |
| Mar 25 2024 | 135.85 | -1.19 | -0.87% | 137.52 | 138.9799 | 134.43 | 203,150 |
| Mar 22 2024 | 137.04 | -1.12 | -0.81% | 139.05 | 139.21 | 134.66 | 236,323 |
| Mar 21 2024 | 138.16 | 6.34 | 4.81% | 133.60 | 139.41 | 133.00 | 430,782 |
| Mar 20 2024 | 131.82 | 5.21 | 4.11% | 125.81 | 133.77 | 125.81 | 748,220 |
| Mar 19 2024 | 126.61 | 1.38 | 1.10% | 125.30 | 128.12 | 124.78 | 205,279 |
| Mar 18 2024 | 125.23 | -3.32 | -2.58% | 129.27 | 130.05 | 125.01 | 235,227 |
| Mar 15 2024 | 128.55 | -0.64 | -0.50% | 128.68 | 132.11 | 126.53 | 537,909 |
| Mar 14 2024 | 129.19 | -4.84 | -3.61% | 133.47 | 133.88 | 127.28 | 409,164 |
| Mar 13 2024 | 134.03 | -0.52 | -0.39% | 134.00 | 135.655 | 131.99 | 368,753 |
| Mar 12 2024 | 134.55 | -1.42 | -1.04% | 135.16 | 137.795 | 133.86 | 316,213 |
| Mar 11 2024 | 135.97 | -0.75 | -0.55% | 137.00 | 137.00 | 132.645 | 372,154 |
| Mar 08 2024 | 136.72 | -9.51 | -6.50% | 147.85 | 149.89 | 136.49 | 387,453 |
| Mar 07 2024 | 146.23 | 8.24 | 5.97% | 141.50 | 148.738 | 140.81 | 604,379 |
| Mar 06 2024 | 137.99 | -2.64 | -1.88% | 141.08 | 142.775 | 137.73 | 246,584 |
| Mar 05 2024 | 140.63 | -2.51 | -1.75% | 141.70 | 142.77 | 139.70 | 207,829 |
| Mar 04 2024 | 143.14 | 0.99 | 0.70% | 142.79 | 143.71 | 141.005 | 212,857 |
| Mar 01 2024 | 142.15 | -0.71 | -0.50% | 142.97 | 143.8099 | 141.05 | 243,076 |
| Feb 29 2024 | 142.86 | 3.06 | 2.19% | 141.05 | 144.84 | 140.725 | 431,986 |
| Feb 28 2024 | 139.80 | -2.58 | -1.81% | 140.39 | 142.105 | 139.755 | 214,627 |
| Feb 27 2024 | 142.38 | 3.26 | 2.34% | 140.34 | 143.3299 | 139.165 | 228,112 |
| Feb 26 2024 | 139.12 | -1.30 | -0.93% | 140.12 | 140.92 | 138.70 | 259,716 |
| Feb 23 2024 | 140.42 | 1.62 | 1.17% | 139.40 | 140.84 | 138.14 | 176,218 |
| Feb 22 2024 | 138.80 | -0.06 | -0.04% | 139.22 | 140.76 | 138.54 | 281,783 |
| Feb 21 2024 | 138.86 | -1.21 | -0.86% | 140.36 | 141.24 | 136.86 | 421,232 |
| Feb 20 2024 | 140.07 | -1.99 | -1.40% | 139.63 | 140.79 | 136.18 | 320,464 |
| Feb 16 2024 | 142.06 | -1.50 | -1.04% | 142.91 | 143.825 | 140.84 | 224,264 |
| Feb 15 2024 | 143.56 | 1.84 | 1.30% | 142.37 | 143.75 | 139.5301 | 235,632 |
| Feb 14 2024 | 141.72 | 2.38 | 1.71% | 141.09 | 142.7259 | 139.48 | 270,253 |
| Feb 13 2024 | 139.34 | -5.09 | -3.52% | 139.16 | 143.74 | 137.965 | 394,801 |
| Feb 12 2024 | 144.43 | 0.62 | 0.43% | 143.81 | 145.10 | 142.01 | 263,570 |
| Feb 09 2024 | 143.81 | 4.00 | 2.86% | 141.02 | 145.0558 | 139.2901 | 439,383 |
| Feb 08 2024 | 139.81 | -0.50 | -0.36% | 140.26 | 140.7299 | 136.30 | 352,202 |
| Feb 07 2024 | 140.31 | 1.73 | 1.25% | 143.85 | 146.235 | 139.63 | 433,498 |
| Feb 06 2024 | 138.58 | 10.51 | 8.21% | 130.00 | 143.9999 | 129.04 | 715,868 |
| Feb 05 2024 | 128.07 | -0.28 | -0.22% | 129.25 | 132.40 | 126.38 | 456,742 |
| Feb 02 2024 | 128.35 | 7.37 | 6.09% | 120.21 | 128.80 | 117.415 | 420,787 |
| Feb 01 2024 | 120.98 | 1.85 | 1.55% | 119.35 | 121.21 | 115.25 | 264,917 |
| Jan 31 2024 | 119.13 | -3.27 | -2.67% | 122.40 | 123.64 | 118.59 | 239,824 |
| Jan 30 2024 | 122.40 | -0.91 | -0.74% | 122.17 | 123.01 | 119.85 | 166,893 |
| Jan 29 2024 | 123.31 | 2.26 | 1.87% | 121.86 | 123.63 | 120.05 | 130,812 |
| Jan 26 2024 | 121.05 | 0.84 | 0.70% | 121.23 | 121.49 | 119.19 | 157,028 |
