NASDAQ:ARCB | Historical Stock Price | ARCBEST CORP /TX/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-05-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.16$9.47$21.58$49.16$112.00$255.191992-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.67$58.3265,400——
2020-12-30$42.63$58.26100,800——
2020-12-29$42.75$58.4389,600——
2020-12-28$43.28$59.15120,500——
2020-12-24$43.29$59.1743,900——
2020-12-23$43.57$59.55114,700——
2020-12-22$42.66$58.3194,600——
2020-12-21$43.05$58.84252,300——
2020-12-18$43.29$59.17424,300——
2020-12-17$42.57$58.18126,100——
2020-12-16$41.90$57.27185,400——
2020-12-15$42.47$58.05289,100——
2020-12-14$41.87$57.23295,700——
2020-12-11$44.70$61.09122,300——
2020-12-10$44.40$60.68249,700——
2020-12-09$44.24$60.46152,600——
2020-12-08$44.75$61.16175,500——
2020-12-07$44.76$61.18133,200——
2020-12-04$44.99$61.49123,200——
2020-12-03$43.59$59.58343,100——
2020-12-02$42.99$58.76206,200——
2020-12-01$42.92$58.66258,300——
2020-11-30$41.91$57.28272,700——
2020-11-27$42.34$57.87103,300——
2020-11-25$42.56$58.17247,200——
2020-11-24$42.59$58.21342,600——
2020-11-23$38.11$52.09122,000——
2020-11-20$37.92$51.83147,000——
2020-11-19$38.47$52.58155,400——
2020-11-18$38.33$52.39162,900——
2020-11-17$38.60$52.76138,200——
2020-11-16$38.24$52.26143,600——
2020-11-13$37.10$50.71140,800——
2020-11-12$35.49$48.51122,600——
2020-11-11$35.80$48.82131,300——
2020-11-10$37.22$50.76316,100——
2020-11-09$35.37$48.23220,500——
2020-11-06$33.31$45.42261,800——
2020-11-05$36.63$49.95343,800——
2020-11-04$34.25$46.71215,000——
2020-11-03$33.50$45.68306,700——
2020-11-02$31.45$42.89120,300——
2020-10-30$30.52$41.62154,300——
2020-10-29$30.14$41.10122,900——
2020-10-28$29.99$40.90124,600——
2020-10-27$31.43$42.86113,800——
2020-10-26$32.83$44.77109,400——
2020-10-23$33.47$45.6492,400——
2020-10-22$33.69$45.94136,300——
2020-10-21$32.75$44.66120,300——
2020-10-20$33.27$45.3775,600——
2020-10-19$32.81$44.74112,800——
2020-10-16$33.49$45.67134,200——
2020-10-15$35.29$48.1281,800——
2020-10-14$34.57$47.14139,400——
2020-10-13$34.29$46.76184,900——
2020-10-12$35.30$48.1490,300——
2020-10-09$35.00$47.73164,500——
2020-10-08$35.79$48.81199,200——
2020-10-07$34.41$46.92281,500——
2020-10-06$33.50$45.68287,200——
2020-10-05$33.35$45.48146,900——
2020-10-02$31.66$43.17126,300——
2020-10-01$31.02$42.30311,100——
2020-09-30$31.06$42.36242,900——
2020-09-29$32.24$43.97397,800——
2020-09-28$31.39$42.81198,900——
2020-09-25$30.14$41.10188,100——
2020-09-24$30.52$41.62437,000——
2020-09-23$29.97$40.87282,600——
2020-09-22$29.28$39.93169,400——
2020-09-21$29.39$40.08229,300——
2020-09-18$30.67$41.82574,400——
2020-09-17$31.60$43.09157,800——
2020-09-16$32.12$43.80168,400——
2020-09-15$32.37$44.14105,400——
2020-09-14$31.80$43.37214,100——
2020-09-11$32.45$44.25175,900——
2020-09-10$33.13$45.18150,700——
2020-09-09$33.25$45.34184,500——
2020-09-08$32.13$43.82172,000——
2020-09-04$32.92$44.89156,300——
2020-09-03$33.27$45.37170,700——
2020-09-02$34.44$46.97146,100——
2020-09-01$34.76$47.40202,000——
2020-08-31$33.82$46.12207,300——
2020-08-28$34.49$47.03204,800——
2020-08-27$34.81$47.47192,400——
2020-08-26$33.29$45.4088,300——
2020-08-25$33.50$45.68146,500——
2020-08-24$33.43$45.59176,100——
2020-08-21$32.13$43.82120,900——
2020-08-20$32.14$43.83140,900——
2020-08-19$32.18$43.88144,400——
2020-08-18$31.69$43.22140,200——
2020-08-17$32.10$43.77116,500——
2020-08-14$32.10$43.77116,700——
2020-08-13$32.21$43.92137,300——
2020-08-12$32.61$44.47257,000——
2020-08-11$33.01$45.02211,800——
2020-08-10$32.33$44.09162,200——
2020-08-07$31.38$42.79147,300——
2020-08-06$30.05$40.98271,100——
2020-08-05$31.01$42.18247,400——
2020-08-04$31.33$42.61218,700——
2020-08-03$31.30$42.57194,600——
2020-07-31$30.39$41.34224,100——
2020-07-30$30.90$42.03180,100——
2020-07-29$31.00$42.17374,200——
2020-07-28$32.11$43.68346,600——
2020-07-27$32.44$44.12490,800——
2020-07-24$30.58$41.59116,200——
2020-07-23$30.61$41.63169,400——
2020-07-22$30.69$41.74119,800——
2020-07-21$31.49$42.83296,000——
2020-07-20$30.14$41.00193,700——
2020-07-17$30.97$42.12297,400——
2020-07-16$30.35$41.28173,400——
2020-07-15$29.43$40.03321,800——
2020-07-14$28.18$38.33130,300——
2020-07-13$27.07$36.82190,800——
2020-07-10$27.82$37.84173,300——
2020-07-09$26.68$36.29165,500——
2020-07-08$28.03$38.13183,000——
2020-07-07$28.08$38.19362,700——
2020-07-06$25.84$35.15286,500——
2020-07-02$25.66$34.90151,600——
2020-07-01$25.59$34.81386,700——
2020-06-30$26.51$36.06256,400——
2020-06-29$25.42$34.58243,700——
2020-06-26$24.42$33.22338,200——
2020-06-25$24.44$33.24160,000——
2020-06-24$24.21$32.93233,700——
2020-06-23$25.11$34.15222,600——
2020-06-22$24.94$33.92233,500——
2020-06-19$24.97$33.96533,700——
2020-06-18$24.76$33.68351,600——
2020-06-17$25.02$34.03256,000——
2020-06-16$23.91$32.52219,600——
2020-06-15$23.27$31.65161,100——
2020-06-12$23.20$31.56155,600——
2020-06-11$22.81$31.03187,600——
2020-06-10$25.55$34.75246,500——
2020-06-09$26.03$35.41200,400——
2020-06-08$25.65$34.89180,600——
2020-06-05$25.65$34.89244,800——
2020-06-04$24.66$33.54255,300——
2020-06-03$24.21$32.93238,100——
2020-06-02$21.89$29.7790,600——
2020-06-01$22.25$30.26167,900——
2020-05-29$22.39$30.45149,900——
2020-05-28$22.40$30.47148,500——
2020-05-27$22.83$31.05201,100——
2020-05-26$21.94$29.84128,500——
2020-05-22$21.25$28.90113,500——
2020-05-21$20.53$27.92128,800——
2020-05-20$20.81$28.31152,700——
2020-05-19$20.11$27.35272,800——
2020-05-18$20.59$28.01301,300——
2020-05-15$19.37$26.35149,700——
2020-05-14$19.15$26.05280,000——
2020-05-13$19.12$25.90156,100——
2020-05-12$20.34$27.55139,600——
2020-05-11$21.01$28.46131,600——
2020-05-08$21.50$29.12129,100——
2020-05-07$20.80$28.17230,900——
2020-05-06$20.62$27.93198,100——
2020-05-05$21.93$29.70310,400——
2020-05-04$19.24$26.06186,700——
2020-05-01$20.72$28.06154,700——
2020-04-30$20.37$27.59398,700——
2020-04-29$21.66$29.34304,300——
2020-04-28$20.28$27.47150,100——
2020-04-27$19.65$26.6297,400——
2020-04-24$18.69$25.32128,200——
2020-04-23$18.23$24.69236,300——
2020-04-22$17.53$23.74135,000——
2020-04-21$17.27$23.39173,300——
2020-04-20$18.05$24.45176,400——
2020-04-17$19.50$26.41207,000——
2020-04-16$18.39$24.91216,600——
2020-04-15$18.45$24.99124,700——
2020-04-14$19.17$25.97264,800——
2020-04-13$19.66$26.63137,100——
2020-04-09$20.50$27.77212,000——
2020-04-08$20.45$27.70250,900——
2020-04-07$19.19$25.99228,700——
2020-04-06$18.49$25.04188,000——
2020-04-03$16.68$22.59284,000——
2020-04-02$16.95$22.96206,800——
2020-04-01$16.11$21.82285,300——
2020-03-31$17.52$23.73492,200——
2020-03-30$19.99$27.08224,200——
2020-03-27$19.38$26.25165,900——
2020-03-26$19.50$26.41201,800——
2020-03-25$18.92$25.63286,100——
2020-03-24$19.10$25.87320,200——
2020-03-23$19.74$26.74356,600——
2020-03-20$19.29$26.13448,000——
2020-03-19$19.71$26.70428,600——
2020-03-18$21.09$28.57501,500——
2020-03-17$19.28$26.11414,100——
2020-03-16$16.75$22.69269,300——
2020-03-13$18.80$25.46311,900——
2020-03-12$17.49$23.69341,300——
2020-03-11$18.45$24.99237,900——
2020-03-10$19.84$26.87359,500——
2020-03-09$19.13$25.91402,700——
2020-03-06$19.63$26.59255,800——
2020-03-05$19.60$26.55316,600——
2020-03-04$20.63$27.94195,000——
2020-03-03$20.15$27.29314,000——
2020-03-02$20.05$27.16374,500——
2020-02-28$19.81$26.83382,600——
2020-02-27$19.34$26.20364,500——
2020-02-26$20.44$27.69236,500——
2020-02-25$21.06$28.53214,200——
2020-02-24$22.99$31.14192,400——
2020-02-21$24.80$33.59147,000——
2020-02-20$25.10$34.00201,700——
2020-02-19$24.86$33.67257,000——
2020-02-18$24.52$33.21274,700——
2020-02-14$24.44$33.10306,300——
2020-02-13$24.45$33.12241,400——
2020-02-12$24.17$32.74257,900——
2020-02-11$23.00$31.15238,900——
2020-02-10$23.16$31.37254,900——
2020-02-07$23.08$31.15170,200——
2020-02-06$23.20$31.32239,100——
2020-02-05$23.05$31.11268,300——
2020-02-04$22.63$30.55210,000——
2020-02-03$23.17$31.27286,300——
2020-01-31$22.31$30.11450,900——
2020-01-30$25.63$34.60164,300——
2020-01-29$25.18$33.99153,400——
2020-01-28$25.19$34.00179,300——
2020-01-27$25.43$34.33144,500——
2020-01-24$26.20$35.36110,800——
2020-01-23$26.78$36.15207,400——
2020-01-22$27.00$36.4490,900——
2020-01-21$27.34$36.90156,000——
2020-01-17$28.09$37.92178,800——
2020-01-16$28.76$38.8289,900——
2020-01-15$28.37$38.29118,000——
2020-01-14$28.19$38.05202,600——
2020-01-13$27.96$37.74197,700——
2020-01-10$27.35$36.9282,800——
2020-01-09$27.52$37.15126,700——
2020-01-08$27.52$37.1586,700——
2020-01-07$27.40$36.98110,900——
2020-01-06$27.21$36.73143,900——
2020-01-03$27.57$37.21161,400——
2020-01-02$27.90$37.66137,400——