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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$119.85$164.52595,000——
2021-12-30$116.95$160.53435,200——
2021-12-29$121.82$167.22309,200——
2021-12-28$120.33$165.17506,800——
2021-12-27$121.78$167.161,029,000——
2021-12-23$111.64$153.25435,800——
2021-12-22$107.97$148.21256,300——
2021-12-21$106.54$146.24288,100——
2021-12-20$101.57$139.42539,700——
2021-12-17$105.87$145.331,608,100——
2021-12-16$104.37$143.27435,400——
2021-12-15$107.24$147.21362,900——
2021-12-14$104.24$143.09436,100——
2021-12-13$106.09$145.63408,700——
2021-12-10$107.87$148.07450,700——
2021-12-09$106.71$146.48313,500——
2021-12-08$105.44$144.73334,400——
2021-12-07$106.08$145.61285,900——
2021-12-06$102.78$141.08318,500——
2021-12-03$103.74$142.40286,200——
2021-12-02$103.78$142.46296,200——
2021-12-01$99.84$137.05340,300——
2021-11-30$103.08$141.50458,800——
2021-11-29$107.01$146.89245,200——
2021-11-26$105.69$145.08277,900——
2021-11-24$109.85$150.79185,800——
2021-11-23$110.15$151.20237,100——
2021-11-22$109.50$150.31338,200——
2021-11-19$110.04$151.05262,100——
2021-11-18$108.74$149.26519,000——
2021-11-17$113.51$155.81320,600——
2021-11-16$113.95$156.42286,400——
2021-11-15$110.51$151.69250,900——
2021-11-12$111.30$152.78294,600——
2021-11-11$110.49$151.67434,700——
2021-11-10$106.81$146.62531,600——
2021-11-09$111.80$153.36357,100——
2021-11-08$112.04$153.68678,900——
2021-11-05$110.01$150.90837,400——
2021-11-04$113.84$156.15691,000——
2021-11-03$110.46$151.52917,000——
2021-11-02$105.74$145.04875,300——
2021-11-01$96.80$132.78651,500——
2021-10-29$89.85$123.25523,000——
2021-10-28$92.68$127.13728,000——
2021-10-27$86.97$119.30242,900——
2021-10-26$89.37$122.59373,400——
2021-10-25$89.83$123.22323,700——
2021-10-22$88.41$121.27469,900——
2021-10-21$87.97$120.67340,400——
2021-10-20$85.34$117.06228,100——
2021-10-19$85.05$116.66335,800——
2021-10-18$85.69$117.54362,200——
2021-10-15$85.46$117.22321,600——
2021-10-14$83.45$114.47307,600——
2021-10-13$82.13$112.66443,900——
2021-10-12$86.68$118.90352,800——
2021-10-11$88.70$121.67186,000——
2021-10-08$87.59$120.15250,900——
2021-10-07$88.62$121.56516,800——
2021-10-06$89.29$122.48374,400——
2021-10-05$87.55$120.09492,000——
2021-10-04$84.54$115.96325,500——
2021-10-01$84.94$116.51719,000——
2021-09-30$81.77$112.16691,300——
2021-09-29$76.78$105.32199,600——
2021-09-28$77.69$106.57254,400——
2021-09-27$79.21$108.65317,700——
2021-09-24$76.46$104.88147,200——
2021-09-23$76.13$104.43314,600——
2021-09-22$75.10$103.01377,700——
2021-09-21$77.22$105.92362,600——
2021-09-20$73.89$101.35405,300——
2021-09-17$73.87$101.33710,600——
2021-09-16$73.24$100.46412,300——
2021-09-15$71.61$98.23380,200——
2021-09-14$67.92$93.17192,200——
2021-09-13$69.12$94.81276,200——
2021-09-10$67.62$92.75212,400——
2021-09-09$66.12$90.70223,400——
2021-09-08$66.68$91.46253,800——
2021-09-07$69.48$95.31137,200——
2021-09-03$69.61$95.48152,700——
2021-09-02$69.89$95.87185,800——
2021-09-01$68.91$94.52446,900——
2021-08-31$66.73$91.53195,500——
2021-08-30$68.80$94.37127,500——
2021-08-27$67.77$92.96207,700——
2021-08-26$65.45$89.78133,300——
2021-08-25$66.52$91.25117,000——
2021-08-24$67.10$92.04134,300——
2021-08-23$66.43$91.12202,700——
2021-08-20$64.48$88.45196,700——
2021-08-19$62.38$85.57415,200——
2021-08-18$66.79$91.62245,800——
2021-08-17$68.37$93.78159,100——
2021-08-16$68.87$94.47253,800——
2021-08-13$69.03$94.69172,000——
2021-08-12$69.90$95.88255,600——
2021-08-11$69.24$94.98267,500——
2021-08-10$66.59$91.34336,000——
2021-08-09$66.46$91.05273,800——
2021-08-06$67.69$92.74373,000——
2021-08-05$65.11$89.20310,200——
2021-08-04$65.22$89.35366,400——
2021-08-03$64.44$88.29709,500——
2021-08-02$60.25$82.55544,300——
2021-07-30$59.11$80.98465,400——
2021-07-29$59.38$81.35377,500——
2021-07-28$56.14$76.91230,800——
2021-07-27$57.44$78.70134,500——
2021-07-26$57.40$78.64140,200——
2021-07-23$57.69$79.04268,900——
2021-07-22$56.29$77.12298,200——
2021-07-21$57.87$79.28279,200——
2021-07-20$56.49$77.39432,200——
2021-07-19$53.72$73.60606,100——
2021-07-16$57.15$78.30542,900——
2021-07-15$60.87$83.39254,600——
2021-07-14$61.48$84.23333,600——
2021-07-13$60.99$83.56243,300——
2021-07-12$61.04$83.63286,400——
2021-07-09$60.44$82.81333,900——
2021-07-08$58.34$79.93356,600——
2021-07-07$59.63$81.70523,800——
2021-07-06$57.94$79.38382,400——
2021-07-02$58.52$80.17164,100——
2021-07-01$60.17$82.44305,400——
2021-06-30$58.19$79.72475,100——
2021-06-29$58.67$80.38253,600——
2021-06-28$57.79$79.17264,600——
2021-06-25$58.14$79.65482,600——
2021-06-24$58.30$79.87324,000——
2021-06-23$57.19$78.35495,000——
2021-06-22$56.59$77.53174,600——
2021-06-21$55.89$76.57336,300——
2021-06-18$54.15$74.19732,200——
2021-06-17$55.52$76.06383,000——
2021-06-16$58.50$80.15265,000——
2021-06-15$59.28$81.22270,300——
2021-06-14$59.00$80.83315,900——
2021-06-11$60.10$82.34378,800——
2021-06-10$58.54$80.20878,700——
2021-06-09$61.02$83.60828,200——
2021-06-08$64.00$87.68982,200——
2021-06-07$63.00$86.311,057,400——
2021-06-04$69.83$95.671,437,200——
2021-06-03$76.87$105.32188,700——
2021-06-02$78.32$107.30262,700——
2021-06-01$81.25$111.32397,700——
2021-05-28$77.84$106.64193,300——
2021-05-27$78.78$107.93401,300——
2021-05-26$76.91$105.37197,300——
2021-05-25$75.73$103.75268,200——
2021-05-24$77.33$105.95163,200——
2021-05-21$78.25$107.21425,600——
2021-05-20$76.96$105.44274,700——
2021-05-19$77.95$106.79404,400——
2021-05-18$80.69$110.55194,100——
2021-05-17$82.59$113.15177,800——
2021-05-14$84.11$115.23231,200——
2021-05-13$83.72$114.70338,000——
2021-05-12$81.39$111.51312,900——
2021-05-11$87.87$120.28268,600——
2021-05-10$88.62$121.30383,300——
2021-05-07$90.45$123.81352,100——
2021-05-06$86.58$118.51250,600——
2021-05-05$85.07$116.44410,000——
2021-05-04$79.26$108.49300,800——
2021-05-03$74.96$102.60278,600——
2021-04-30$72.76$99.59170,700——
2021-04-29$72.62$99.40136,400——
2021-04-28$72.44$99.16116,400——
2021-04-27$72.41$99.11156,300——
2021-04-26$70.92$97.07172,600——
2021-04-23$72.53$99.28188,300——
2021-04-22$70.28$96.20114,600——
2021-04-21$70.58$96.61157,100——
2021-04-20$70.12$95.98246,500——
2021-04-19$73.19$100.18229,100——
2021-04-16$74.15$101.5093,000——
2021-04-15$74.47$101.93116,600——
2021-04-14$73.26$100.2882,200——
2021-04-13$73.75$100.95100,700——
2021-04-12$74.60$102.11115,500——
2021-04-09$73.26$100.28161,000——
2021-04-08$73.15$100.13228,600——
2021-04-07$71.87$98.38185,600——
2021-04-06$72.15$98.76154,500——
2021-04-05$73.75$100.95206,100——
2021-04-01$71.99$98.54118,300——
2021-03-31$70.37$96.32289,000——
2021-03-30$70.69$96.76190,800——
2021-03-29$67.56$92.48256,700——
2021-03-26$70.72$96.80236,400——
2021-03-25$67.63$92.57204,000——
2021-03-24$65.19$89.23120,700——
2021-03-23$65.56$89.74270,600——
2021-03-22$68.90$94.31168,000——
2021-03-19$69.81$95.56526,400——
2021-03-18$70.57$96.60201,000——
2021-03-17$72.30$98.96190,300——
2021-03-16$69.78$95.51322,000——
2021-03-15$71.96$98.50252,100——
2021-03-12$73.90$101.15187,700——
2021-03-11$73.63$100.78330,200——
2021-03-10$72.16$98.77506,400——
2021-03-09$73.75$100.95625,100——
2021-03-08$69.05$94.52475,700——
2021-03-05$66.39$90.87323,300——
2021-03-04$64.52$88.31329,000——
2021-03-03$67.61$92.54407,800——
2021-03-02$64.14$87.79469,500——
2021-03-01$62.73$85.86269,100——
2021-02-26$58.99$80.75253,400——
2021-02-25$59.89$81.98314,200——
2021-02-24$58.89$80.61189,200——
2021-02-23$56.53$77.38227,900——
2021-02-22$56.46$77.28192,800——
2021-02-19$55.66$76.19205,700——
2021-02-18$53.89$73.76246,900——
2021-02-17$54.39$74.45281,300——
2021-02-16$55.74$76.30309,300——
2021-02-12$56.96$77.97157,800——
2021-02-11$55.20$75.56450,600——
2021-02-10$56.57$77.43575,600——
2021-02-09$53.50$73.12283,200——
2021-02-08$50.86$69.51195,900——
2021-02-05$49.91$68.21200,900——
2021-02-04$49.71$67.94214,200——
2021-02-03$47.51$64.93238,300——
2021-02-02$47.43$64.82189,700——
2021-02-01$47.72$65.22149,500——
2021-01-29$46.35$63.35164,800——
2021-01-28$47.16$64.46213,200——
2021-01-27$47.24$64.57213,200——
2021-01-26$49.11$67.12135,600——
2021-01-25$49.99$68.32125,900——
2021-01-22$48.44$66.2194,800——
2021-01-21$48.65$66.49129,300——
2021-01-20$49.85$68.13172,600——
2021-01-19$47.86$65.41163,300——
2021-01-15$47.40$64.7893,200——
2021-01-14$47.91$65.48121,200——
2021-01-13$46.73$63.87159,900——
2021-01-12$47.55$64.99138,800——
2021-01-11$46.51$63.57131,100——
2021-01-08$47.79$65.32106,500——
2021-01-07$48.04$65.66182,400——
2021-01-06$46.49$63.54250,300——
2021-01-05$44.36$60.63182,300——
2021-01-04$43.08$58.88177,500——