Historical Prices for Arcbest Corp (Nasdaq:ARCB)

Arcbest Corp (ARCB)

108.57 -2.36 (-2.13%)

Company Profile

ArcBest Corporation is a logistics and transportation company that specializes in providing integrated supply chain solutions. It offers a comprehensive range of services including freight transportation, logistics management, and supply chain consulting. With a robust network of transportation options, ArcBest caters to various industries by optimizing shipping efficiency and reducing costs. The company emphasizes technology and innovation to enhance its operational capabilities, ensuring timely and reliable delivery of goods across North America. Through its diverse services, ArcBest aims to meet the complex needs of its customers in an ever-evolving market landscape.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	110.81	111.33	108.32	108.57	193,425	108.57
12/12/2024	110.99	111.80	109.08	110.93	226,418	110.93
12/11/2024	113.25	113.73	110.04	111.39	245,892	111.39
12/10/2024	110.69	112.70	109.27	112.09	321,540	112.09
12/09/2024	107.98	111.40	107.26	110.65	232,415	110.65
12/06/2024	108.70	109.28	106.12	107.26	208,230	107.26
12/05/2024	108.04	108.82	106.10	107.31	238,735	107.31
12/04/2024	107.17	109.10	104.28	108.06	336,803	108.06
12/03/2024	109.87	110.74	108.49	108.83	236,643	108.83
12/02/2024	115.27	115.76	110.93	111.21	240,740	111.21
11/29/2024	113.94	115.72	113.53	115.28	134,802	115.28
11/27/2024	113.32	114.63	111.67	113.50	176,968	113.50
11/26/2024	111.32	113.19	109.53	113.05	197,217	113.05
11/25/2024	111.27	114.99	110.69	112.58	266,553	112.58
11/22/2024	109.83	111.73	108.54	109.91	204,980	109.91
11/21/2024	107.94	110.26	106.77	109.00	203,352	109.00
11/20/2024	106.73	108.18	104.77	106.76	236,661	106.76
11/19/2024	106.27	108.61	105.16	107.71	187,762	107.71
11/18/2024	109.15	110.04	107.88	108.25	188,245	108.25
11/15/2024	111.25	111.80	106.94	108.39	281,677	108.39
11/14/2024	113.37	114.39	110.68	111.50	186,183	111.50
11/13/2024	118.28	118.28	112.81	112.87	308,122	112.87
11/12/2024	121.23	121.50	116.31	116.91	205,677	116.79
11/11/2024	118.06	122.10	118.01	121.90	295,207	121.78
11/08/2024	112.75	118.19	112.31	116.43	351,899	116.31
11/07/2024	120.00	120.03	112.72	112.86	377,159	112.74
11/06/2024	113.98	123.25	113.98	120.81	1,293,560	120.69
11/05/2024	100.33	105.50	100.33	104.10	223,264	103.99
11/04/2024	98.56	103.66	98.56	100.54	258,050	100.44
11/01/2024	101.18	102.97	98.31	100.02	590,222	99.92
10/31/2024	105.18	106.87	103.59	104.18	319,488	104.07
10/30/2024	104.11	108.67	104.11	106.86	291,230	106.75
10/29/2024	105.12	106.02	104.14	104.37	157,615	104.26
10/28/2024	104.84	106.33	103.09	105.94	126,086	105.83
10/25/2024	102.37	105.13	102.37	103.78	177,381	103.67
10/24/2024	101.06	102.88	100.11	101.60	217,854	101.50
10/23/2024	101.45	102.99	98.83	99.80	223,223	99.70
10/22/2024	101.79	103.58	100.52	102.49	201,270	102.39
10/21/2024	102.86	103.30	100.98	101.86	182,564	101.75
10/18/2024	105.47	105.47	103.00	103.50	140,507	103.39
10/17/2024	105.62	105.62	103.50	104.89	141,322	104.78
10/16/2024	106.86	109.54	106.14	106.31	143,710	106.20
10/15/2024	106.55	107.99	104.76	104.82	160,276	104.71
10/14/2024	102.16	106.43	101.15	106.31	169,145	106.20
10/11/2024	101.89	106.25	101.89	105.95	170,669	105.84
10/10/2024	100.71	101.81	99.21	101.55	211,498	101.45
10/09/2024	100.01	103.33	100.00	101.79	237,441	101.69
10/08/2024	101.49	103.64	100.91	102.68	154,200	102.58
10/07/2024	100.07	101.34	98.94	101.09	285,691	100.99
10/04/2024	103.46	103.46	100.72	100.83	208,967	100.73
10/03/2024	101.00	101.53	99.16	101.08	206,680	100.98
10/02/2024	104.10	105.46	101.84	101.90	289,744	101.80
10/01/2024	107.18	108.31	101.97	103.95	577,688	103.84
9/30/2024	109.44	111.91	107.44	108.45	283,919	108.34
9/27/2024	109.85	112.21	107.93	109.30	258,646	109.19
9/26/2024	111.47	114.97	107.58	107.84	271,647	107.73
9/25/2024	112.68	112.98	110.39	111.47	200,103	111.36
9/24/2024	112.30	113.17	111.50	113.05	171,148	112.93
9/23/2024	110.80	111.20	108.98	110.93	211,710	110.82
9/20/2024	115.65	115.65	109.21	109.85	626,690	109.74
9/19/2024	114.37	116.10	113.30	115.83	311,692	115.71
9/18/2024	107.87	114.38	107.56	110.66	444,030	110.55
9/17/2024	107.81	110.75	107.35	107.85	323,723	107.74
9/16/2024	103.94	106.78	103.49	106.35	327,609	106.24