5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
+14.69%
3 MONTH PERFORMANCE
+65.50%
6 MONTH PERFORMANCE
+44.58%
YEAR-TO-DATE PERFORMANCE
+39.98%
1 YEAR PERFORMANCE
+9.15%
ArcBest Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $104.89 | $103.85 (-1%) | $106.25 | $103.31 | 90.03 K | $2.35 B |
| 02/17/2026 | $104.97 | $104.98 (0.01%) | $107.47 | $104.73 | 289.60 K | $2.36 B |
| 02/13/2026 | $101.19 | $104.40 (3.17%) | $106.32 | $100.53 | 266.80 K | $2.35 B |
| 02/12/2026 | $107.97 | $101.59 (-5.91%) | $108.50 | $95.84 | 648.60 K | $2.29 B |
| 02/11/2026 | $106.34 | $106.03 (-0.29%) | $110.01 | $105.87 | 212.92 K | $2.39 B |
| 02/10/2026 | $108.69 | $106.06 (-2.42%) | $109.31 | $105.57 | 308.82 K | $2.39 B |
| 02/09/2026 | $111.15 | $108.68 (-2.22%) | $111.53 | $108.08 | 464.03 K | $2.45 B |
| 02/06/2026 | $108.06 | $111.96 (3.61%) | $112.92 | $107.44 | 311.86 K | $2.52 B |
| 02/05/2026 | $107.44 | $109.65 (2.06%) | $110.41 | $106.22 | 385.20 K | $2.47 B |
| 02/04/2026 | $104.90 | $109.55 (4.43%) | $109.95 | $104.66 | 535.24 K | $2.46 B |
| 02/03/2026 | $99.35 | $103.74 (4.42%) | $104.50 | $99.20 | 915.75 K | $2.33 B |
| 02/02/2026 | $88.42 | $99.75 (12.81%) | $99.92 | $88.40 | 702.90 K | $2.24 B |
| 01/30/2026 | $80.26 | $90.22 (12.41%) | $90.69 | $79.67 | 901.40 K | $2.03 B |
| 01/29/2026 | $87.05 | $85.31 (-2%) | $87.53 | $84.67 | 754.60 K | $1.92 B |
| 01/28/2026 | $88.02 | $85.98 (-2.32%) | $88.02 | $85.54 | 334.80 K | $1.93 B |
| 01/27/2026 | $87.61 | $86.90 (-0.81%) | $88.00 | $86.61 | 189.72 K | $1.96 B |
| 01/26/2026 | $89.53 | $87.83 (-1.9%) | $90.45 | $87.33 | 214.90 K | $2.02 B |
| 01/23/2026 | $92.08 | $89.68 (-2.61%) | $92.45 | $89.30 | 224.71 K | $2.06 B |
| 01/22/2026 | $91.61 | $92.00 (0.43%) | $93.27 | $91.12 | 239.60 K | $2.11 B |
| 01/21/2026 | $88.19 | $91.49 (3.74%) | $92.16 | $87.30 | 363.21 K | $2.10 B |
| 01/20/2026 | $88.01 | $86.29 (-1.95%) | $88.99 | $85.88 | 347.30 K | $1.98 B |
| 01/16/2026 | $90.35 | $90.55 (0.22%) | $91.25 | $89.57 | 526.74 K | $2.08 B |
| 01/15/2026 | $90.00 | $91.49 (1.66%) | $91.84 | $88.97 | 342.41 K | $2.10 B |
| 01/14/2026 | $86.63 | $89.91 (3.79%) | $90.07 | $86.36 | 363.93 K | $2.06 B |
| 01/13/2026 | $87.86 | $87.51 (-0.4%) | $88.57 | $86.55 | 245.50 K | $2.01 B |
| 01/12/2026 | $86.81 | $87.80 (1.14%) | $88.01 | $85.72 | 314.50 K | $2.02 B |
| 01/09/2026 | $87.19 | $87.57 (0.44%) | $88.51 | $85.11 | 373.30 K | $2.01 B |
| 01/08/2026 | $82.77 | $86.74 (4.8%) | $87.53 | $82.13 | 391.28 K | $1.99 B |
| 01/07/2026 | $85.77 | $83.56 (-2.58%) | $86.37 | $82.86 | 310.30 K | $1.92 B |
| 01/06/2026 | $82.93 | $86.51 (4.32%) | $86.65 | $82.66 | 480.21 K | $1.99 B |
| 01/05/2026 | $77.07 | $81.72 (6.03%) | $82.64 | $77.07 | 473.35 K | $1.88 B |
| 01/02/2026 | $74.25 | $77.17 (3.93%) | $77.38 | $73.72 | 254.20 K | $1.77 B |
| 12/31/2025 | $75.38 | $74.19 (-1.58%) | $75.50 | $74.09 | 198.45 K | $1.70 B |
| 12/30/2025 | $76.41 | $75.50 (-1.19%) | $77.31 | $75.40 | 220.25 K | $1.73 B |
| 12/29/2025 | $77.50 | $76.89 (-0.79%) | $78.06 | $76.36 | 362.60 K | $1.76 B |
| 12/26/2025 | $76.40 | $77.25 (1.11%) | $77.37 | $76.13 | 163.15 K | $1.77 B |
| 12/24/2025 | $77.27 | $76.87 (-0.52%) | $77.85 | $76.49 | 109.33 K | $1.76 B |
| 12/23/2025 | $77.50 | $76.93 (-0.74%) | $77.94 | $76.33 | 198.71 K | $1.77 B |
| 12/22/2025 | $78.36 | $77.69 (-0.86%) | $79.91 | $77.55 | 322.44 K | $1.78 B |
| 12/19/2025 | $79.52 | $78.41 (-1.4%) | $79.99 | $76.88 | 682.12 K | $1.80 B |
| 12/18/2025 | $79.74 | $80.47 (0.92%) | $83.03 | $79.74 | 836.76 K | $1.85 B |
| 12/17/2025 | $78.69 | $79.52 (1.05%) | $81.23 | $78.43 | 1.01 M | $1.83 B |
| 12/16/2025 | $77.70 | $79.09 (1.79%) | $79.38 | $77.52 | 683.80 K | $1.82 B |
| 12/15/2025 | $76.65 | $77.19 (0.7%) | $77.26 | $75.00 | 491.05 K | $1.77 B |
| 12/12/2025 | $76.91 | $76.57 (-0.44%) | $77.48 | $75.88 | 370.95 K | $1.76 B |
| 12/11/2025 | $73.73 | $76.49 (3.74%) | $77.93 | $73.73 | 574.40 K | $1.76 B |
| 12/10/2025 | $69.76 | $73.62 (5.53%) | $74.09 | $69.73 | 285.74 K | $1.69 B |
| 12/09/2025 | $69.17 | $69.83 (0.95%) | $70.64 | $68.75 | 232.70 K | $1.60 B |
| 12/08/2025 | $72.16 | $69.39 (-3.84%) | $73.32 | $69.23 | 481.40 K | $1.59 B |
| 12/05/2025 | $69.52 | $71.19 (2.4%) | $71.84 | $69.47 | 295.20 K | $1.63 B |
| 12/04/2025 | $68.72 | $69.55 (1.21%) | $70.26 | $68.72 | 298.02 K | $1.60 B |
| 12/03/2025 | $65.12 | $68.62 (5.37%) | $69.85 | $65.12 | 512.60 K | $1.57 B |
| 12/02/2025 | $65.43 | $64.80 (-0.96%) | $65.61 | $61.56 | 542.30 K | $1.49 B |
| 12/01/2025 | $63.56 | $65.63 (3.26%) | $66.99 | $63.45 | 392.81 K | $1.51 B |
| 11/28/2025 | $64.34 | $64.17 (-0.26%) | $64.58 | $63.40 | 136.10 K | $1.47 B |
| 11/26/2025 | $63.47 | $64.15 (1.07%) | $65.69 | $63.36 | 469.70 K | $1.47 B |
| 11/25/2025 | $62.94 | $64.26 (2.1%) | $64.35 | $62.81 | 384.30 K | $1.47 B |
| 11/24/2025 | $63.22 | $62.53 (-1.09%) | $63.78 | $62.22 | 511.10 K | $1.44 B |
| 11/21/2025 | $60.02 | $63.20 (5.3%) | $64.10 | $59.48 | 396.60 K | $1.45 B |
| 11/20/2025 | $61.06 | $59.62 (-2.36%) | $61.62 | $59.43 | 354.60 K | $1.37 B |
| 11/19/2025 | $62.50 | $60.94 (-2.5%) | $63.26 | $60.63 | 301.60 K | $1.40 B |
| 11/18/2025 | $61.75 | $62.75 (1.62%) | $63.75 | $61.70 | 175.40 K | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
