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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$120.21$166.67168,600——
2023-12-28$122.00$169.15128,200——
2023-12-27$122.45$169.78318,100——
2023-12-26$122.15$169.36256,200——
2023-12-22$119.18$165.24176,000——
2023-12-21$118.92$164.88206,100——
2023-12-20$117.30$162.63323,500——
2023-12-19$116.34$161.30299,900——
2023-12-18$114.32$158.50217,800——
2023-12-15$114.17$158.301,291,100——
2023-12-14$113.11$156.83360,700——
2023-12-13$109.74$152.15281,300——
2023-12-12$108.95$151.06283,900——
2023-12-11$108.64$150.63250,700——
2023-12-08$107.76$149.41264,600——
2023-12-07$107.66$149.27559,400——
2023-12-06$107.88$149.57570,800——
2023-12-05$112.96$156.62806,700——
2023-12-04$124.73$172.94322,200——
2023-12-01$124.72$172.92371,400——
2023-11-30$119.19$165.26284,000——
2023-11-29$117.46$162.86303,600——
2023-11-28$119.26$165.35264,900——
2023-11-27$121.21$168.06228,000——
2023-11-24$121.65$168.6769,100——
2023-11-22$122.24$169.48273,200——
2023-11-21$121.42$168.35280,900——
2023-11-20$121.46$168.40196,500——
2023-11-17$121.00$167.76300,100——
2023-11-16$121.16$167.99325,600——
2023-11-15$122.14$169.35342,600——
2023-11-14$121.24$168.10335,500——
2023-11-13$116.50$161.53147,900——
2023-11-10$115.63$160.32204,400——
2023-11-09$114.68$159.00236,600——
2023-11-08$116.47$161.48198,000——
2023-11-07$116.89$162.07242,900——
2023-11-06$118.31$163.87296,600——
2023-11-03$120.00$166.21702,800——
2023-11-02$117.41$162.62496,300——
2023-11-01$114.39$158.44512,100——
2023-10-31$108.88$150.81469,400——
2023-10-30$110.89$153.59720,600——
2023-10-27$102.26$141.641,338,200——
2023-10-26$87.99$121.87550,900——
2023-10-25$89.70$124.24535,600——
2023-10-24$92.48$128.09237,600——
2023-10-23$94.14$130.39353,700——
2023-10-20$94.52$130.92389,100——
2023-10-19$93.41$129.38264,500——
2023-10-18$96.87$134.17321,200——
2023-10-17$102.13$141.46237,500——
2023-10-16$99.10$137.26209,500——
2023-10-13$95.90$132.83175,600——
2023-10-12$99.05$137.19147,700——
2023-10-11$101.85$141.07125,600——
2023-10-10$102.83$142.43210,100——
2023-10-09$100.99$139.88220,400——
2023-10-06$98.75$136.78235,600——
2023-10-05$97.68$135.29253,900——
2023-10-04$98.91$137.00219,000——
2023-10-03$98.26$136.10289,400——
2023-10-02$99.44$137.73387,500——
2023-09-29$101.65$140.79275,700——
2023-09-28$102.49$141.96285,300——
2023-09-27$100.29$138.91199,000——
2023-09-26$100.59$139.33388,000——
2023-09-25$102.16$141.50404,000——
2023-09-22$100.26$138.87206,600——
2023-09-21$99.40$137.681,209,300——
2023-09-20$98.46$136.37281,600——
2023-09-19$99.74$138.15413,900——
2023-09-18$103.22$142.97623,200——
2023-09-15$101.93$141.182,195,700——
2023-09-14$103.20$142.94995,400——
2023-09-13$101.00$139.89748,100——
2023-09-12$99.27$137.50380,300——
2023-09-11$97.98$135.71445,000——
2023-09-08$97.17$134.59415,000——
2023-09-07$100.98$139.87615,600——
2023-09-06$104.09$144.17441,700——
2023-09-05$105.96$146.76428,600——
2023-09-01$110.39$152.90490,900——
2023-08-31$105.59$146.25317,700——
2023-08-30$105.86$146.62345,100——
2023-08-29$104.60$144.88278,600——
2023-08-28$103.48$143.33451,100——
2023-08-25$103.82$143.80325,900——
2023-08-24$104.63$144.92243,400——
2023-08-23$105.49$146.11297,100——
2023-08-22$105.84$146.60370,400——
2023-08-21$108.35$150.07498,700——
2023-08-18$104.60$144.88449,700——
2023-08-17$102.22$141.58405,900——
2023-08-16$104.00$144.05527,900——
2023-08-15$104.53$144.78370,500——
2023-08-14$105.28$145.82493,500——
2023-08-11$108.22$149.89291,900——
2023-08-10$109.43$151.57445,500——
2023-08-09$111.49$154.42349,000——
2023-08-08$110.05$152.43392,300——
2023-08-07$112.69$155.92418,200——
2023-08-04$115.64$160.00350,400——
2023-08-03$117.77$162.95301,900——
2023-08-02$115.69$160.07470,500——
2023-08-01$117.39$162.42663,200——
2023-07-31$116.32$160.94485,100——
2023-07-28$119.41$165.22724,300——
2023-07-27$118.83$164.41957,800——
2023-07-26$119.10$164.79850,000——
2023-07-25$111.84$154.74376,300——
2023-07-24$109.57$151.60389,200——
2023-07-21$109.10$150.95362,100——
2023-07-20$111.83$154.73486,600——
2023-07-19$109.92$152.09896,800——
2023-07-18$100.59$139.181,003,900——
2023-07-17$95.96$132.77255,100——
2023-07-14$95.79$132.54191,100——
2023-07-13$96.78$133.91145,000——
2023-07-12$96.55$133.59353,300——
2023-07-11$98.32$136.04167,500——
2023-07-10$98.06$135.68321,200——
2023-07-07$98.55$136.35414,300——
2023-07-06$95.50$132.13232,300——
2023-07-05$95.42$132.02294,300——
2023-07-03$98.72$136.59154,100——
2023-06-30$98.80$136.70356,200——
2023-06-29$99.36$137.47474,700——
2023-06-28$97.76$135.26498,400——
2023-06-27$94.02$130.09615,300——
2023-06-26$86.13$119.17304,700——
2023-06-23$85.37$118.12540,900——
2023-06-22$88.00$121.76381,800——
2023-06-21$87.47$121.02373,600——
2023-06-20$86.21$119.28316,400——
2023-06-16$88.23$122.08741,800——
2023-06-15$87.75$121.41330,100——
2023-06-14$89.15$123.35426,200——
2023-06-13$86.50$119.68307,600——
2023-06-12$86.10$119.13335,600——
2023-06-09$85.20$117.88247,900——
2023-06-08$87.93$121.66236,300——
2023-06-07$87.52$121.09436,400——
2023-06-06$85.32$118.05322,200——
2023-06-05$84.15$116.43269,900——
2023-06-02$87.20$120.65241,200——
2023-06-01$84.39$116.76179,300——
2023-05-31$83.78$115.92257,300——
2023-05-30$87.32$120.82204,200——
2023-05-26$87.00$120.37149,200——
2023-05-25$87.19$120.64205,300——
2023-05-24$84.49$116.90305,600——
2023-05-23$87.42$120.95255,900——
2023-05-22$87.00$120.37186,400——
2023-05-19$86.21$119.28135,500——
2023-05-18$87.17$120.61241,900——
2023-05-17$86.27$119.36238,600——
2023-05-16$84.49$116.90177,700——
2023-05-15$86.75$120.03172,600——
2023-05-12$87.42$120.95119,100——
2023-05-11$86.73$120.00176,400——
2023-05-10$87.28$120.76149,800——
2023-05-09$86.70$119.96154,500——
2023-05-08$87.68$121.15186,700——
2023-05-05$87.82$121.34143,500——
2023-05-04$85.73$118.45225,900——
2023-05-03$90.02$124.38216,800——
2023-05-02$90.61$125.20357,900——
2023-05-01$91.62$126.59392,500——
2023-04-28$94.40$130.43409,900——
2023-04-27$89.90$124.22301,700——
2023-04-26$88.00$121.59805,400——
2023-04-25$94.38$130.41281,700——
2023-04-24$95.79$132.35232,200——
2023-04-21$95.60$132.09183,100——
2023-04-20$95.93$132.55235,400——
2023-04-19$95.03$131.30139,900——
2023-04-18$94.03$129.92140,600——
2023-04-17$93.79$129.59133,700——
2023-04-14$93.90$129.74187,400——
2023-04-13$92.27$127.49158,800——
2023-04-12$93.38$129.02102,900——
2023-04-11$93.75$129.54160,300——
2023-04-10$93.40$129.05270,500——
2023-04-06$89.59$123.79276,300——
2023-04-05$88.54$122.34214,800——
2023-04-04$88.87$122.79351,300——
2023-04-03$91.46$126.37251,100——
2023-03-31$92.42$127.70236,400——
2023-03-30$90.72$125.35141,300——
2023-03-29$90.79$125.45145,000——
2023-03-28$91.00$125.74103,400——
2023-03-27$90.97$125.69170,600——
2023-03-24$89.69$123.93188,800——
2023-03-23$89.02$123.00200,800——
2023-03-22$90.22$124.66271,000——
2023-03-21$90.99$125.72233,700——
2023-03-20$87.62$121.07291,700——
2023-03-17$88.48$122.25900,800——
2023-03-16$93.39$129.04207,500——
2023-03-15$90.79$125.45303,800——
2023-03-14$93.10$128.64305,400——
2023-03-13$93.54$129.25321,800——
2023-03-10$96.57$133.43205,700——
2023-03-09$99.21$137.08195,200——
2023-03-08$101.62$140.41251,700——
2023-03-07$101.81$140.67303,200——
2023-03-06$101.72$140.55258,100——
2023-03-03$103.92$143.59282,800——
2023-03-02$102.20$141.21259,000——
2023-03-01$98.48$136.07423,700——
2023-02-28$96.20$132.92208,400——
2023-02-27$97.25$134.37125,900——
2023-02-24$97.25$134.37162,200——
2023-02-23$97.53$134.76258,400——
2023-02-22$96.72$133.64275,300——
2023-02-21$98.28$135.79178,600——
2023-02-17$102.18$141.18222,600——
2023-02-16$101.61$140.40250,300——
2023-02-15$102.43$141.53234,900——
2023-02-14$101.52$140.27280,400——
2023-02-13$98.61$136.25356,400——
2023-02-10$100.80$139.11349,500——
2023-02-09$101.86$140.57550,400——
2023-02-08$102.89$141.99422,400——
2023-02-07$101.39$139.921,356,800——
2023-02-06$86.38$119.21191,000——
2023-02-03$86.70$119.65484,300——
2023-02-02$90.15$124.41408,300——
2023-02-01$87.83$121.21363,300——
2023-01-31$83.45$115.17214,300——
2023-01-30$80.48$111.07181,100——
2023-01-27$83.85$115.72236,600——
2023-01-26$80.64$111.29125,400——
2023-01-25$80.85$111.58231,600——
2023-01-24$82.10$113.30117,100——
2023-01-23$81.43$112.38153,400——
2023-01-20$79.29$109.43216,300——
2023-01-19$75.98$104.86170,200——
2023-01-18$77.23$106.58199,600——
2023-01-17$76.29$105.29144,900——
2023-01-13$78.10$107.78116,800——
2023-01-12$78.64$108.53181,700——
2023-01-11$77.66$107.18180,100——
2023-01-10$78.51$108.35243,000——
2023-01-09$77.66$107.18236,000——
2023-01-06$75.96$104.83302,200——
2023-01-05$70.27$96.98166,300——
2023-01-04$70.63$97.47213,100——
2023-01-03$68.81$94.96251,600——