MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARCB — ArcBest Corporation
NasdaqArcBest Corporation
$132.61
+3.00(+2.31%)
- O
- 132.42
- H
- 136.63
- L
- 131.89
- V
- 331.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$132.61
Period Return+116.05%
Period High$176.69
Period Low$55.19
Avg Daily Volume356.8K
Total Trading Days365
ARCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $132.42 | $136.63 | $131.89 | $132.61 | +$3.00 | +2.31% | 331,606 | $133.53 | $131.89 $136.63 |
| Oct 1, 2026 | $126.56 | $130.40 | $126.56 | $129.61 | +$2.17 | +1.70% | 150,487 | $128.93 | $126.56 $130.40 |
| Sep 30, 2026 | $129.67 | $129.67 | $126.57 | $127.44 | $-1.43 | -1.11% | 193,262 | $127.78 | $126.57 $129.67 |
| Sep 29, 2026 | $126.76 | $129.03 | $125.50 | $128.87 | +$1.80 | +1.42% | 189,270 | $127.84 | $125.50 $129.03 |
| Sep 28, 2026 | $124.06 | $127.40 | $124.06 | $127.07 | +$1.91 | +1.53% | 135,088 | $126.46 | $124.06 $127.40 |
| Sep 25, 2026 | $127.59 | $129.06 | $124.68 | $125.16 | $-2.19 | -1.72% | 200,453 | $125.64 | $124.68 $129.06 |
| Sep 24, 2026 | $131.28 | $132.82 | $127.22 | $127.35 | $-3.73 | -2.85% | 204,337 | $128.25 | $127.22 $132.82 |
| Sep 23, 2026 | $131.67 | $133.16 | $128.57 | $131.08 | $-0.63 | -0.48% | 149,190 | $131.32 | $128.57 $133.16 |
| Sep 22, 2026 | $132.09 | $134.87 | $130.52 | $131.71 | +$1.96 | +1.51% | 244,105 | $131.85 | $130.52 $134.87 |
| Sep 21, 2026 | $129.35 | $130.35 | $125.93 | $129.75 | +$1.02 | +0.79% | 281,995 | $128.20 | $125.93 $130.35 |
| Sep 18, 2026 | $128.39 | $129.71 | $125.60 | $128.73 | $-0.22 | -0.17% | 594,658 | $128.42 | $125.60 $129.71 |
| Sep 17, 2026 | $132.09 | $133.01 | $128.77 | $128.95 | $-1.02 | -0.78% | 326,512 | $130.04 | $128.77 $133.01 |
| Sep 16, 2026 | $133.01 | $133.03 | $128.46 | $129.97 | $-4.83 | -3.58% | 362,502 | $130.48 | $128.46 $133.03 |
| Sep 15, 2026 | $136.20 | $137.28 | $134.19 | $134.80 | $-0.89 | -0.66% | 222,998 | $135.32 | $134.19 $137.28 |
| Sep 14, 2026 | $132.64 | $136.42 | $130.87 | $135.69 | +$0.83 | +0.62% | 189,935 | $134.97 | $130.87 $136.42 |
| Sep 11, 2026 | $136.89 | $138.34 | $132.23 | $134.86 | $-0.11 | -0.08% | 208,162 | $134.30 | $132.23 $138.34 |
| Sep 10, 2026 | $135.94 | $137.51 | $134.61 | $134.97 | $-1.23 | -0.90% | 202,538 | $135.66 | $134.61 $137.51 |
| Sep 9, 2026 | $138.10 | $139.45 | $134.82 | $136.20 | $-1.90 | -1.37% | 234,225 | $136.63 | $134.82 $139.45 |
| Sep 8, 2026 | $138.81 | $141.99 | $136.81 | $138.10 | $-3.03 | -2.14% | 184,240 | $138.82 | $136.81 $141.99 |
| Sep 4, 2026 | $136.01 | $141.44 | $136.01 | $141.12 | +$3.78 | +2.75% | 193,170 | $140.12 | $136.01 $141.44 |
| Sep 3, 2026 | $134.84 | $137.57 | $130.92 | $137.34 | +$3.41 | +2.55% | 180,129 | $136.26 | $130.92 $137.57 |
| Sep 2, 2026 | $133.29 | $136.63 | $132.00 | $133.93 | +$1.21 | +0.91% | 206,178 | $134.32 | $132.00 $136.63 |
| Sep 1, 2026 | $135.48 | $137.71 | $130.80 | $132.72 | $-5.25 | -3.81% | 240,467 | $133.51 | $130.80 $137.71 |
| Aug 31, 2026 | $136.43 | $138.90 | $133.50 | $137.97 | +$1.43 | +1.05% | 312,830 | $137.48 | $133.50 $138.90 |
| Aug 28, 2026 | $139.36 | $142.67 | $136.27 | $136.54 | $-2.58 | -1.85% | 184,309 | $137.38 | $136.27 $142.67 |
| Aug 27, 2026 | $137.77 | $139.92 | $136.31 | $139.12 | +$0.03 | +0.02% | 131,960 | $138.81 | $136.31 $139.92 |
| Aug 26, 2026 | $135.71 | $140.22 | $133.50 | $139.09 | +$3.53 | +2.60% | 229,602 | $138.81 | $133.50 $140.22 |
| Aug 25, 2026 | $135.90 | $138.31 | $132.93 | $135.56 | +$1.11 | +0.83% | 185,072 | $135.76 | $132.93 $138.31 |
| Aug 24, 2026 | $141.54 | $141.56 | $131.18 | $134.45 | $-5.89 | -4.20% | 366,357 | $134.23 | $131.18 $141.56 |
| Aug 21, 2026 | $138.07 | $140.79 | $136.60 | $140.34 | +$4.45 | +3.27% | 321,710 | $139.35 | $136.60 $140.79 |