ArcBest Stock Price History
NASDAQ: ARCBIndustrialsTrucking Freight/Courier ServicesUSD
129.36-0.60 (-0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARCB price history at a glance
The price history for ArcBest (ARCB) on this page begins on May 11, 1992, when the stock closed at $14.50; it most recently closed at $129.36 on October 5, 2026. The highest price in this record is $176.69, reached on June 8, 2026; the latest close is 26.8% below that peak. Across the 33 complete calendar years in the table, ARCB finished higher in 16 and lower in 17. Its best year was 2013 (+233.2%) and its worst was 2015 (-53.4%).
Over roughly 34 years the share price changed +792.1%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, ARCB has gained 74.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $176.69
- Date of high
- Jun 8, 2026
- Low since 1992
- $4.13
- Date of low
- Nov 18, 1996
- 52-week high
- $176.69
- 52-week low
- $59.43
- Last close
- $129.36
ARCB returns
1 week
-2.45%
1 month
-5.02%
3 months
-12.08%
6 months
+19.25%
Year to date
+74.36%
1 year
+74.48%
3 years
+35.52%
5 years
+52.07%
ARCB price return, excluding dividends.
ARCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 129.36 | +67.63% |
| 2025 | 77.17 | -18.03% |
| 2024 | 94.14 | -21.69% |
| 2023 | 120.21 | +71.63% |
| 2022 | 70.04 | -41.56% |
| 2021 | 119.85 | +180.88% |
| 2020 | 42.67 | +54.77% |
| 2019 | 27.57 | -22.95% |
| 2018 | 35.78 | +0.08% |
| 2017 | 35.75 | +29.29% |
| 2016 | 27.65 | +29.27% |
| 2015 | 21.39 | -53.38% |
| 2014 | 45.88 | +35.66% |
| 2013 | 33.82 | +233.20% |
| 2012 | 10.15 | -47.33% |
| 2011 | 19.27 | -29.72% |
| 2010 | 27.42 | -6.83% |
| 2009 | 29.43 | -3.89% |
| 2008 | 30.62 | +64.62% |
| 2007 | 18.60 | -48.33% |
| 2006 | 36.00 | -17.58% |
| 2005 | 43.68 | -2.70% |
| 2004 | 44.89 | +41.39% |
| 2003 | 31.75 | +16.64% |
| 2002 | 27.22 | -12.73% |
| 2001 | 31.19 | +70.32% |
| 2000 | 18.31 | +52.60% |
| 1999 | 12.00 | +105.35% |
| 1998 | 5.84 | -42.99% |
| 1997 | 10.25 | +115.79% |
| 1996 | 4.75 | -39.68% |
| 1995 | 7.88 | -35.05% |
| 1994 | 12.13 | -22.40% |
| 1993 | 15.63 | +3.31% |
| 1992* | 15.13 | +4.31% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
ARCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 130.04 | 131.08 | 128.74 | 129.36 | -0.46% | |
| 127.61 | 130.43 | 126.91 | 129.96 | +2.44% | |
| 126.30 | 127.25 | 125.92 | 126.87 | -1.07% | |
| 131.90 | 131.90 | 127.57 | 128.24 | -2.21% | |
| 132.61 | 133.05 | 128.79 | 131.14 | -1.11% | |
| 132.42 | 136.63 | 131.89 | 132.61 | +2.31% | |
| 126.56 | 130.40 | 126.56 | 129.61 | +1.70% | |
| 129.67 | 129.67 | 126.57 | 127.44 | -1.11% | |
| 126.76 | 129.03 | 125.50 | 128.87 | +1.42% | |
| 124.06 | 127.40 | 124.06 | 127.07 | +1.53% | |
| 127.59 | 129.06 | 124.68 | 125.16 | -1.72% | |
| 131.28 | 132.82 | 127.22 | 127.35 | -2.85% | |
| 131.67 | 133.16 | 128.57 | 131.08 | -0.48% | |
| 132.09 | 134.87 | 130.52 | 131.71 | +1.51% | |
| 129.35 | 130.35 | 125.93 | 129.75 | +0.79% | |
| 128.39 | 129.71 | 125.60 | 128.73 | -0.17% | |
| 132.09 | 133.01 | 128.77 | 128.95 | -0.78% | |
| 133.01 | 133.03 | 128.46 | 129.97 | -3.58% | |
| 136.20 | 137.28 | 134.19 | 134.80 | -0.66% | |
| 132.64 | 136.42 | 130.87 | 135.69 | +0.62% | |
| 136.89 | 138.34 | 132.23 | 134.86 | -0.08% | |
| 135.94 | 137.51 | 134.61 | 134.97 | -0.90% | |
| 138.10 | 139.45 | 134.82 | 136.20 | -1.38% | |
| 138.81 | 141.99 | 136.81 | 138.10 | -2.14% | |
| 136.01 | 141.44 | 136.01 | 141.12 | +2.75% | |
| 134.84 | 137.57 | 130.92 | 137.34 | +2.55% | |
| 133.29 | 136.63 | 132.00 | 133.93 | +0.91% | |
| 135.48 | 137.71 | 130.80 | 132.72 | -3.81% | |
| 136.43 | 138.90 | 133.50 | 137.97 | +1.05% | |
| 139.36 | 142.67 | 136.27 | 136.54 | -1.85% | |
| 137.77 | 139.92 | 136.31 | 139.12 | +0.02% | |
| 135.71 | 140.22 | 133.50 | 139.09 | +2.60% | |
| 135.90 | 138.31 | 132.93 | 135.56 | +0.83% | |
| 141.54 | 141.56 | 131.18 | 134.45 | -4.20% | |
| 138.07 | 140.79 | 136.60 | 140.34 | +3.27% | |
| 135.49 | 138.08 | 134.38 | 135.89 | -1.34% | |
| 140.52 | 142.48 | 136.88 | 137.74 | -0.77% | |
| 144.97 | 145.45 | 138.43 | 138.81 | -4.84% | |
| 142.88 | 146.47 | 142.88 | 145.87 | +2.09% | |
| 147.01 | 147.67 | 142.21 | 142.88 | -2.63% | |
| 141.29 | 148.59 | 140.51 | 146.74 | +4.34% | |
| 136.04 | 142.38 | 134.71 | 140.63 | +3.59% | |
| 137.78 | 142.61 | 134.14 | 135.76 | -1.22% | |
| 139.38 | 142.66 | 136.46 | 137.43 | -0.24% | |
| 135.34 | 139.14 | 134.75 | 137.76 | +1.86% | |
| 140.47 | 142.55 | 135.00 | 135.25 | -4.53% | |
| 142.47 | 145.88 | 141.46 | 141.67 | -1.83% | |
| 139.84 | 145.42 | 139.13 | 144.31 | +4.90% | |
| 144.27 | 144.80 | 136.85 | 137.57 | -4.70% | |
| 142.29 | 146.55 | 139.88 | 144.35 | +1.60% | |
| 142.85 | 149.24 | 136.98 | 142.07 | +0.41% | |
| 149.55 | 149.55 | 135.98 | 141.49 | -5.35% | |
| 149.07 | 152.22 | 144.64 | 149.48 | +0.41% | |
| 154.06 | 154.06 | 144.76 | 148.87 | -3.52% | |
| 156.75 | 157.16 | 150.30 | 154.30 | -1.71% | |
| 160.02 | 160.02 | 154.28 | 156.99 | -1.50% | |
| 159.47 | 161.23 | 157.32 | 159.38 | -0.94% | |
| 160.48 | 161.84 | 156.65 | 160.89 | +1.70% | |
| 159.81 | 160.79 | 156.91 | 158.20 | -1.01% | |
| 155.28 | 160.72 | 154.92 | 159.81 | +1.40% | |
| 149.25 | 158.56 | 149.25 | 157.61 | +6.88% | |
| 154.41 | 154.41 | 146.95 | 147.47 | -2.71% | |
| 151.73 | 152.71 | 148.79 | 151.58 | +1.39% | |
| 147.81 | 151.49 | 147.23 | 149.50 | +1.61% | |
| 152.00 | 152.00 | 145.60 | 147.13 | -2.47% | |
| 148.03 | 151.57 | 146.89 | 150.85 | +3.41% | |
| 144.36 | 148.63 | 142.13 | 145.87 | +0.50% | |
| 144.44 | 146.20 | 140.75 | 145.15 | +1.95% | |
| 141.48 | 145.97 | 140.64 | 142.37 | +1.93% | |
| 139.45 | 143.21 | 137.39 | 139.67 | -0.11% | |
| 143.54 | 144.29 | 139.62 | 139.82 | -2.59% | |
| 147.46 | 147.46 | 139.68 | 143.54 | -1.56% | |
| 144.34 | 146.95 | 144.14 | 145.81 | -0.33% | |
| 150.02 | 150.02 | 143.17 | 146.29 | -2.49% | |
| 146.24 | 153.87 | 145.92 | 150.02 | +3.33% | |
| 143.84 | 146.22 | 141.25 | 145.18 | +1.00% | |
| 146.46 | 146.46 | 143.54 | 143.74 | -1.28% | |
| 146.31 | 148.02 | 144.13 | 145.60 | +0.74% | |
| 146.94 | 149.51 | 142.79 | 144.53 | -0.91% | |
| 159.92 | 160.18 | 144.63 | 145.85 | -8.73% | |
| 165.18 | 166.94 | 159.22 | 159.80 | -2.62% | |
| 172.51 | 172.79 | 162.32 | 164.10 | -5.17% | |
| 174.61 | 176.69 | 171.75 | 173.04 | +0.21% | |
| 168.33 | 174.03 | 166.73 | 172.67 | +4.55% | |
| 159.99 | 169.64 | 156.03 | 165.16 | -4.65% | |
| 169.69 | 173.59 | 163.41 | 173.22 | +4.21% | |
| 157.50 | 167.58 | 156.64 | 166.22 | +7.18% | |
| 150.00 | 155.68 | 149.99 | 155.09 | +6.17% | |
| 143.00 | 146.31 | 141.97 | 146.08 | +2.78% | |
| 141.22 | 142.76 | 138.99 | 142.13 | +0.20% | |
| 140.80 | 142.68 | 138.69 | 141.85 | +0.75% | |
| 135.08 | 141.05 | 133.97 | 140.80 | +3.01% | |
| 132.36 | 138.00 | 129.16 | 136.69 | +2.18% | |
| 131.75 | 136.56 | 131.29 | 133.78 | +0.31% | |
| 131.48 | 134.29 | 129.50 | 133.37 | +3.00% | |
| 125.15 | 130.69 | 124.70 | 129.49 | +3.95% | |
| 125.00 | 125.38 | 122.92 | 124.57 | +0.13% | |
| 123.03 | 125.30 | 120.82 | 124.41 | -0.50% | |
| 119.55 | 125.35 | 119.30 | 125.03 | +5.33% | |
| 122.65 | 122.65 | 117.73 | 118.70 | -3.37% | |
| 122.71 | 124.74 | 122.00 | 122.84 | +0.11% | |
| 118.45 | 123.18 | 117.56 | 122.71 | +3.20% | |
| 112.53 | 118.94 | 109.96 | 118.90 | +6.66% | |
| 113.09 | 114.24 | 110.64 | 111.48 | -1.28% | |
| 118.31 | 118.31 | 111.12 | 112.92 | -4.56% | |
| 120.96 | 121.90 | 117.80 | 118.31 | -2.20% | |
| 121.66 | 122.17 | 120.42 | 120.97 | -0.67% | |
| 123.23 | 124.65 | 121.36 | 121.78 | -0.03% | |
| 120.12 | 123.95 | 119.99 | 121.82 | +3.09% | |
| 117.33 | 120.96 | 117.28 | 118.17 | +2.12% | |
| 124.08 | 124.08 | 115.28 | 115.72 | -8.03% | |
| 128.84 | 129.30 | 125.26 | 125.82 | -1.37% | |
| 126.64 | 127.96 | 123.93 | 127.57 | +0.40% | |
| 129.20 | 135.10 | 124.09 | 127.06 | -0.55% | |
| 126.99 | 130.89 | 123.78 | 127.76 | +0.80% | |
| 123.25 | 127.57 | 122.12 | 126.74 | +3.46% | |
| 119.58 | 124.66 | 116.83 | 122.50 | +2.18% | |
| 119.95 | 122.22 | 119.10 | 119.89 | +1.22% | |
| 120.28 | 120.53 | 117.46 | 118.45 | -0.08% | |
| 119.04 | 121.03 | 116.84 | 118.54 | -0.51% | |
| 117.28 | 121.17 | 116.84 | 119.15 | +0.43% | |
| 116.05 | 119.74 | 114.74 | 118.64 | +3.92% | |
| 109.23 | 114.68 | 108.95 | 114.17 | +5.53% | |
| 109.61 | 109.98 | 107.14 | 108.19 | -1.79% | |
| 108.67 | 111.36 | 106.91 | 110.16 | +1.47% | |
| 107.14 | 108.66 | 105.55 | 108.56 | +0.07% | |
| 108.76 | 109.96 | 107.66 | 108.48 | -0.68% | |
| 107.99 | 110.58 | 107.30 | 109.22 | +0.81% | |
| 108.21 | 111.10 | 106.96 | 108.34 | +4.63% | |
| 103.22 | 104.82 | 101.61 | 103.55 | -0.07% | |
| 99.26 | 103.87 | 98.92 | 103.62 | +3.09% | |
| 98.23 | 101.81 | 97.10 | 100.51 | +0.85% | |
| 98.94 | 102.03 | 96.59 | 99.66 | +1.32% | |
| 94.54 | 98.47 | 93.97 | 98.36 | +5.25% | |
| 93.17 | 94.78 | 92.57 | 93.45 | +1.06% | |
| 93.23 | 94.05 | 91.95 | 92.47 | -2.80% | |
| 94.47 | 96.43 | 93.90 | 95.13 | -0.67% | |
| 95.09 | 96.24 | 93.30 | 95.77 | +1.24% | |
| 91.70 | 96.29 | 90.28 | 94.60 | +2.79% | |
| 90.72 | 94.42 | 90.32 | 92.03 | +5.08% | |
| 89.83 | 90.34 | 85.76 | 87.58 | -1.88% | |
| 86.39 | 89.38 | 84.25 | 89.26 | +2.50% | |
| 85.50 | 87.82 | 84.94 | 87.08 | +1.30% | |
| 86.28 | 88.29 | 83.92 | 85.96 | +2.18% | |
| 85.86 | 86.25 | 82.74 | 84.13 | -0.87% | |
| 87.05 | 87.65 | 83.75 | 84.87 | -0.60% | |
| 90.12 | 91.65 | 85.25 | 85.38 | -7.10% | |
| 92.94 | 94.84 | 89.20 | 91.91 | -1.85% | |
| 94.40 | 95.65 | 92.83 | 93.64 | -0.53% | |
| 92.04 | 94.34 | 88.25 | 94.14 | +0.92% | |
| 97.86 | 97.90 | 91.92 | 93.28 | -6.45% | |
| 103.73 | 103.97 | 98.95 | 99.71 | -5.00% | |
| 105.01 | 107.33 | 104.50 | 104.96 | +0.38% | |
| 103.00 | 105.51 | 101.20 | 104.56 | -1.87% | |
| 101.12 | 107.14 | 99.70 | 106.55 | +3.79% | |
| 99.62 | 102.88 | 97.58 | 102.66 | +0.99% | |
| 97.95 | 102.12 | 97.94 | 101.65 | +5.12% | |
| 100.24 | 100.24 | 96.02 | 96.70 | -3.34% | |
| 99.02 | 101.25 | 99.02 | 100.04 | +1.03% | |
| 104.93 | 104.93 | 98.71 | 99.02 | -5.78% | |
| 104.77 | 109.00 | 102.76 | 105.09 | -0.01% | |
| 102.59 | 105.42 | 102.59 | 105.10 | +2.04% | |
| 104.89 | 106.56 | 102.26 | 103.00 | -1.89% | |
| 104.97 | 107.47 | 104.73 | 104.98 | +0.56% | |
| 101.19 | 106.32 | 100.53 | 104.40 | +2.77% | |
| 107.97 | 108.50 | 95.84 | 101.59 | -4.19% | |
| 106.34 | 110.01 | 105.87 | 106.03 | -0.03% | |
| 108.69 | 109.31 | 105.57 | 106.06 | -2.41% | |
| 111.15 | 111.53 | 108.08 | 108.68 | -2.93% | |
| 108.06 | 112.92 | 107.44 | 111.96 | +2.11% | |
| 107.44 | 110.41 | 106.22 | 109.65 | +0.09% | |
| 104.90 | 109.95 | 104.66 | 109.55 | +5.60% | |
| 99.35 | 104.50 | 99.20 | 103.74 | +4.00% | |
| 88.42 | 99.92 | 88.40 | 99.75 | +10.56% | |
| 80.26 | 90.69 | 79.67 | 90.22 | +5.76% | |
| 87.05 | 87.53 | 84.67 | 85.31 | -0.78% | |
| 88.02 | 88.02 | 85.54 | 85.98 | -1.06% | |
| 87.61 | 88.00 | 86.61 | 86.90 | -1.06% | |
| 89.53 | 90.45 | 87.33 | 87.83 | -2.06% | |
| 92.08 | 92.45 | 89.30 | 89.68 | -2.52% | |
| 91.61 | 93.27 | 91.12 | 92.00 | +0.56% | |
| 88.19 | 92.16 | 87.30 | 91.49 | +6.03% | |
| 88.01 | 88.99 | 85.88 | 86.29 | -4.70% | |
| 90.35 | 91.25 | 89.57 | 90.55 | -1.03% | |
| 90.00 | 91.84 | 88.97 | 91.49 | +1.76% | |
| 86.63 | 90.07 | 86.36 | 89.91 | +2.74% | |
| 87.86 | 88.57 | 86.55 | 87.51 | -0.33% | |
| 86.81 | 88.01 | 85.72 | 87.80 | +0.26% | |
| 87.19 | 88.51 | 85.11 | 87.57 | +0.96% | |
| 82.77 | 87.53 | 82.13 | 86.74 | +3.81% | |
| 85.77 | 86.37 | 82.86 | 83.56 | -3.41% | |
| 82.93 | 86.65 | 82.66 | 86.51 | +5.86% | |
| 77.07 | 82.64 | 77.07 | 81.72 | +5.90% | |
| 74.25 | 77.38 | 73.72 | 77.17 | +4.02% | |
| 75.38 | 75.50 | 74.09 | 74.19 | -1.74% | |
| 76.41 | 77.31 | 75.40 | 75.50 | -1.81% | |
| 77.50 | 78.06 | 76.36 | 76.89 | -0.47% | |
| 76.40 | 77.37 | 76.13 | 77.25 | +0.49% | |
| 77.27 | 77.85 | 76.49 | 76.87 | -0.08% | |
| 77.50 | 77.95 | 76.33 | 76.93 | -0.98% | |
| 78.36 | 79.91 | 77.55 | 77.69 | -0.92% | |
| 79.52 | 79.99 | 76.88 | 78.41 | -2.56% | |
| 79.74 | 83.03 | 79.74 | 80.47 | +1.19% | |
| 78.69 | 81.23 | 78.43 | 79.52 | +0.54% | |
| 77.70 | 79.38 | 77.52 | 79.09 | +2.46% | |
| 76.65 | 77.26 | 75.00 | 77.19 | +0.81% | |
| 76.91 | 77.48 | 75.88 | 76.57 | +0.10% | |
| 73.73 | 77.93 | 73.73 | 76.49 | +3.90% | |
| 69.76 | 74.09 | 69.73 | 73.62 | +5.43% | |
| 69.17 | 70.64 | 68.75 | 69.83 | +0.63% | |
| 72.16 | 73.32 | 69.23 | 69.39 | -2.53% | |
| 69.52 | 71.84 | 69.47 | 71.19 | +2.36% | |
| 68.72 | 70.26 | 68.72 | 69.55 | +1.36% | |
| 65.12 | 69.85 | 65.12 | 68.62 | +5.90% | |
| 65.43 | 65.61 | 61.56 | 64.80 | -1.26% | |
| 63.56 | 66.99 | 63.45 | 65.63 | +2.28% | |
| 64.34 | 64.58 | 63.40 | 64.17 | +0.03% | |
| 63.47 | 65.69 | 63.36 | 64.15 | -0.17% | |
| 62.94 | 64.35 | 62.81 | 64.26 | +2.77% | |
| 63.22 | 63.78 | 62.22 | 62.53 | -1.06% | |
| 60.02 | 64.10 | 59.48 | 63.20 | +6.00% | |
| 61.06 | 61.62 | 59.43 | 59.62 | -2.17% | |
| 62.50 | 63.26 | 60.63 | 60.94 | -2.88% | |
| 61.75 | 63.75 | 61.70 | 62.75 | +0.35% | |
| 63.99 | 63.99 | 62.08 | 62.53 | -2.24% | |
| 64.80 | 65.04 | 62.83 | 63.96 | -2.23% | |
| 65.20 | 66.43 | 64.30 | 65.42 | +0.05% | |
| 65.55 | 68.35 | 65.23 | 65.39 | -0.40% | |
| 66.33 | 66.35 | 64.48 | 65.65 | -0.98% | |
| 67.23 | 67.23 | 64.35 | 66.30 | -1.03% | |
| 64.86 | 67.24 | 64.37 | 66.99 | +3.01% | |
| 67.43 | 68.66 | 64.38 | 65.03 | -8.10% | |
| 71.23 | 74.80 | 66.64 | 70.76 | -0.88% | |
| 71.28 | 71.95 | 70.00 | 71.39 | -0.45% | |
| 73.36 | 73.36 | 70.66 | 71.71 | -3.51% | |
| 70.78 | 74.47 | 69.00 | 74.32 | +4.60% | |
| 72.41 | 73.59 | 70.39 | 71.05 | -1.74% | |
| 74.43 | 75.38 | 71.44 | 72.31 | -1.43% | |
| 75.14 | 75.36 | 73.16 | 73.36 | -2.21% | |
| 74.61 | 76.03 | 74.46 | 75.02 | +0.62% | |
| 74.09 | 75.20 | 73.20 | 74.56 | +1.86% | |
| 75.35 | 75.64 | 71.41 | 73.20 | -3.46% | |
| 76.46 | 77.51 | 75.54 | 75.82 | -1.65% | |
| 75.15 | 77.60 | 73.11 | 77.09 | +2.38% | |
| 73.85 | 75.80 | 73.85 | 75.30 | +2.56% | |
| 73.49 | 74.31 | 72.60 | 73.42 | -0.61% | |
| 73.51 | 74.75 | 72.30 | 73.87 | +2.95% | |
| 72.57 | 73.49 | 71.35 | 71.75 | -0.46% | |
| 70.50 | 72.61 | 69.91 | 72.08 | +1.09% | |
| 71.39 | 72.55 | 70.36 | 71.30 | +2.03% | |
| 73.97 | 76.10 | 69.81 | 69.88 | -5.75% | |
| 76.06 | 77.49 | 73.85 | 74.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARCB chart for longer ranges.