Get the Stockscreener App
113.50
0.40%
0.45
Arcbest Corp Stock (ARCB) Price History
The historical daily chart and data for Arcbest Corp stock (ARCB), show that the latest closing stock price as of November 27, 2024, is $113.50.
- Arcbest Corp all-time high stock price is $153.60, occurred on April 08, 2024.
- The lowest Arcbest Corp stock price recorded was $13.54 on March 16, 2020. Since then, Arcbest Corp's stock price has risen over 738.26% to $113.50 now.
- The 52-week high stock price for ARCB is $153.60, representing a 35.33% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for ARCB is $94.77, indicating a -16.51% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Arcbest Corp (ARCB) stock in the beginning of 2023 was $112.68. The stock closed the year at $70.04, a loss of over -37.84% for the year.
The table below shows more information about ARCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $114.6 | $111.7 | $2.96 | 175,283.0 | +0.40% |
| Nov 26, 2024 | $113.2 | $109.5 | $3.66 | 191,665.0 | +0.42% |
| Nov 25, 2024 | $115.0 | $110.7 | $4.30 | 255,895.0 | +2.43% |
| Nov 22, 2024 | $111.7 | $108.5 | $3.19 | 200,286.0 | +0.83% |
| Nov 21, 2024 | $110.3 | $106.8 | $3.49 | 198,584.0 | +2.10% |
| Nov 20, 2024 | $108.2 | $104.8 | $3.41 | 233,268.0 | -0.88% |
| Nov 19, 2024 | $108.6 | $105.2 | $3.45 | 185,589.0 | -0.50% |
| Nov 18, 2024 | $110.0 | $107.9 | $2.16 | 186,139.0 | -0.13% |
| Nov 15, 2024 | $111.8 | $106.9 | $4.86 | 278,419.0 | -2.79% |
| Nov 14, 2024 | $114.4 | $110.7 | $3.71 | 180,864.0 | -1.21% |
| Nov 13, 2024 | $118.3 | $112.8 | $5.47 | 301,313.0 | -3.46% |
| Nov 12, 2024 | $121.5 | $116.3 | $5.20 | 201,277.0 | -4.09% |
| Nov 11, 2024 | $122.1 | $118.0 | $4.09 | 291,138.0 | +4.70% |
| Nov 08, 2024 | $118.2 | $112.3 | $5.88 | 330,044.0 | +3.16% |
| Nov 07, 2024 | $120.0 | $112.7 | $7.31 | 370,037.0 | -6.58% |
| Nov 06, 2024 | $123.3 | $114.0 | $9.27 | 1,286,251.0 | +16.05% |
| Nov 05, 2024 | $105.5 | $100.3 | $5.17 | 214,480.0 | +3.54% |
| Nov 04, 2024 | $103.7 | $98.56 | $5.10 | 250,710.0 | +0.52% |
| Nov 01, 2024 | $103.0 | $98.31 | $4.66 | 585,053.0 | -3.99% |
| Oct 31, 2024 | $106.9 | $103.6 | $3.28 | 311,160.0 | -2.51% |
| Oct 30, 2024 | $108.7 | $104.1 | $4.56 | 287,471.0 | +2.39% |
| Oct 29, 2024 | $106.0 | $104.1 | $1.88 | 156,811.0 | -1.48% |
Arcbest Corp Stock (ARCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arcbest Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arcbest Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arcbest Corp Stock (ARCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $123.3 | $98.31 | $24.94 | 6,091,578.0 | +8.95% |
| Oct, 2024 | $109.5 | $98.83 | $10.71 | 4,908,590.0 | -3.94% |
| Sep, 2024 | $116.1 | $94.77 | $21.33 | 5,977,773.0 | +2.02% |
| Aug, 2024 | $129.8 | $98.94 | $30.89 | 4,855,337.0 | -15.67% |
| Jul, 2024 | $129.8 | $101.8 | $28.02 | 5,145,483.0 | +17.72% |
| Jun, 2024 | $114.7 | $100.4 | $14.28 | 5,701,012.0 | +1.48% |
| May, 2024 | $122.0 | $101.5 | $20.47 | 6,267,237.0 | -4.86% |
| Apr, 2024 | $153.6 | $108.3 | $45.27 | 8,370,039.0 | -22.17% |
| Mar, 2024 | $149.9 | $124.8 | $25.11 | 6,805,246.0 | -0.25% |
| Feb, 2024 | $146.2 | $115.2 | $30.99 | 6,543,832.0 | +19.92% |
| Jan, 2024 | $124.8 | $113.1 | $11.69 | 3,855,398.0 | -0.90% |
Arcbest Corp Stock (ARCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $125.5 | $105.4 | $20.11 | 7,359,291.0 | +0.86% |
| Nov, 2023 | $124.2 | $108.6 | $15.58 | 5,926,931.0 | +9.47% |
| Oct, 2023 | $112.1 | $86.93 | $25.15 | 7,289,791.0 | +7.11% |
| Sep, 2023 | $112.4 | $96.48 | $15.91 | 10,959,752.0 | -3.73% |
| Aug, 2023 | $119.4 | $100.9 | $18.51 | 8,605,097.0 | -9.22% |
| Jul, 2023 | $122.9 | $92.89 | $29.97 | 9,052,374.0 | +17.73% |
| Jun, 2023 | $99.55 | $82.18 | $17.37 | 7,844,377.0 | +17.93% |
| May, 2023 | $92.85 | $83.38 | $9.47 | 4,610,167.0 | -11.25% |
| Apr, 2023 | $97.15 | $84.08 | $13.07 | 4,837,113.0 | +2.14% |
| Mar, 2023 | $104.9 | $86.36 | $18.50 | 6,201,432.0 | -3.93% |
| Feb, 2023 | $103.6 | $78.37 | $25.20 | 6,679,472.0 | +15.28% |
| Jan, 2023 | $85.16 | $68.23 | $16.93 | 3,881,524.0 | +19.15% |
Arcbest Corp Stock (ARCB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $83.70 | $68.00 | $15.70 | 5,536,130.0 | -15.38% |
| Nov, 2022 | $87.86 | $69.34 | $18.52 | 3,857,110.0 | +4.20% |
| Oct, 2022 | $80.86 | $71.76 | $9.10 | 4,124,412.0 | +9.21% |
| Sep, 2022 | $81.22 | $68.56 | $12.66 | 4,657,821.0 | -9.69% |
| Aug, 2022 | $93.22 | $80.36 | $12.86 | 4,414,281.0 | -9.11% |
| Jul, 2022 | $88.76 | $68.11 | $20.65 | 4,086,662.0 | +25.91% |
| Jun, 2022 | $86.68 | $66.35 | $20.33 | 5,854,920.0 | -6.95% |
| May, 2022 | $81.85 | $65.88 | $15.97 | 6,903,199.0 | +4.81% |
| Apr, 2022 | $82.28 | $65.16 | $17.12 | 10,473,208.0 | -10.36% |
| Mar, 2022 | $96.80 | $78.62 | $18.18 | 7,551,859.0 | -13.14% |
| Feb, 2022 | $98.95 | $80.00 | $18.95 | 7,629,942.0 | +4.79% |
| Jan, 2022 | $124.0 | $81.00 | $43.03 | 10,208,523.0 | -26.21% |
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):