NASDAQ:ARCB

ArcBest Stock Chart and Price History

$72.40

-2.74 (-3.65%)

(As of 05/16/2022 12:00 AM ET)

Add

Compare

Today's Range: $71.52
▼
$74.85
50-Day Range: $68.19
▼
$93.29
52-Week Range: $52.86
▼
$125.00

Volume: 546,771 shs
Average Volume: 429,810 shs
Market Capitalization: $1.78 billion

P/E Ratio: 7.39
Dividend Yield: 0.64%
Beta: 1.58

ArcBest (NASDAQ:ARCB) Price Performance

5 Day Performance: -3.83%
1 Month Performance: +4.68%
3 Month Performance: -19.71%
Year-To-Date Performance: -39.59%
1 Year Performance: -13.92%

ArcBest (NASDAQ ARCB) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

ArcBest (NASDAQ:ARCB) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2022	$74.30	$75.14 +1.13%	$78.38	$74.97	428,003 shs	$1.85 billion
05/12/2022	$75.28	$74.30 -1.30%	$76.00	$70.64	468,060 shs	$1.83 billion
05/11/2022	$77.80	$75.28 -3.24%	$79.52	$74.75	267,322 shs	$1.85 billion
05/10/2022	$77.42	$77.80 +0.49%	$80.65	$75.19	255,237 shs	$1.91 billion
05/09/2022	$79.75	$77.42 -2.92%	$79.60	$76.82	276,554 shs	$1.90 billion
05/06/2022	$79.39	$79.75 +0.45%	$81.63	$76.05	371,424 shs	$1.96 billion
05/05/2022	$81.29	$79.39 -2.34%	$80.50	$77.36	298,214 shs	$1.95 billion
05/04/2022	$76.51	$81.29 +6.25%	$81.85	$76.50	349,490 shs	$2.00 billion
05/03/2022	$75.59	$76.51 +1.22%	$76.85	$74.31	320,590 shs	$1.88 billion
05/02/2022	$72.16	$75.59 +4.75%	$75.64	$71.82	425,263 shs	$1.86 billion

04/29/2022	$76.43	$72.16 -5.59%	$77.12	$71.63	488,443 shs	$1.77 billion
04/28/2022	$70.91	$76.43 +7.78%	$76.73	$72.32	749,713 shs	$1.88 billion
04/27/2022	$71.84	$70.91 -1.29%	$72.52	$70.04	467,871 shs	$1.74 billion
04/26/2022	$75.29	$71.84 -4.58%	$75.46	$71.72	367,837 shs	$1.77 billion
04/25/2022	$73.51	$75.29 +2.42%	$75.39	$71.25	485,734 shs	$1.85 billion
04/22/2022	$73.97	$73.51 -0.62%	$74.44	$72.18	367,424 shs	$1.81 billion
04/21/2022	$74.01	$73.97 -0.05%	$75.74	$73.41	336,014 shs	$1.82 billion
04/20/2022	$73.44	$74.01 +0.78%	$75.91	$73.75	387,038 shs	$1.82 billion
04/19/2022	$69.32	$73.44 +5.94%	$73.98	$69.92	402,524 shs	$1.81 billion
04/18/2022	$69.16	$69.32 +0.23%	$70.32	$68.11	430,357 shs	$1.71 billion
04/15/2022	$69.16	$69.16	$71.30	$69.06	436,627 shs	$1.70 billion
04/14/2022	$70.46	$69.16 -1.85%	$71.30	$69.06	436,627 shs	$1.70 billion
04/13/2022	$68.50	$70.46 +2.86%	$70.94	$68.56	411,839 shs	$1.73 billion
04/12/2022	$68.38	$68.50 +0.18%	$71.29	$68.09	393,462 shs	$1.68 billion
04/11/2022	$68.19	$68.38 +0.28%	$70.00	$67.02	509,312 shs	$1.68 billion
04/08/2022	$70.88	$68.19 -3.80%	$69.84	$65.16	779,146 shs	$1.68 billion
04/07/2022	$70.81	$70.88 +0.10%	$72.50	$69.20	546,269 shs	$1.74 billion
04/06/2022	$73.22	$70.81 -3.29%	$73.00	$69.39	634,722 shs	$1.74 billion
04/05/2022	$76.89	$73.22 -4.77%	$77.24	$72.89	595,297 shs	$1.80 billion
04/04/2022	$75.00	$76.89 +2.52%	$77.22	$74.50	680,731 shs	$1.89 billion
04/01/2022	$80.50	$75.00 -6.83%	$82.28	$74.01	757,072 shs	$1.84 billion
03/31/2022	$85.01	$80.50 -5.31%	$86.27	$80.28	545,008 shs	$1.98 billion
03/30/2022	$89.76	$85.01 -5.29%	$88.88	$84.42	304,038 shs	$2.09 billion
03/29/2022	$86.88	$89.76 +3.31%	$89.84	$87.38	380,591 shs	$2.21 billion
03/28/2022	$86.11	$86.88 +0.89%	$87.27	$84.77	230,858 shs	$2.14 billion
03/25/2022	$88.54	$86.11 -2.74%	$89.45	$83.94	224,464 shs	$2.12 billion
03/24/2022	$88.11	$88.54 +0.49%	$89.73	$87.33	185,939 shs	$2.18 billion
03/23/2022	$92.77	$88.11 -5.02%	$92.13	$87.79	228,289 shs	$2.17 billion
03/22/2022	$90.99	$92.77 +1.96%	$93.00	$90.36	146,321 shs	$2.28 billion
03/21/2022	$93.29	$90.99 -2.47%	$94.08	$89.75	175,523 shs	$2.24 billion
03/18/2022	$91.68	$93.29 +1.76%	$93.52	$89.84	544,923 shs	$2.29 billion
03/18/2022	$91.68	$93.29 +1.76%	$93.52	$89.84	544,923 shs	$2.29 billion
03/17/2022	$89.69	$91.68 +2.22%	$91.68	$88.02	258,172 shs	$2.26 billion
03/16/2022	$84.00	$89.69 +6.77%	$89.81	$84.31	327,674 shs	$2.21 billion
03/15/2022	$81.93	$84.00 +2.53%	$84.55	$82.06	280,233 shs	$2.07 billion
03/14/2022	$84.01	$81.93 -2.48%	$85.08	$80.41	353,569 shs	$2.02 billion
03/11/2022	$85.86	$84.01 -2.15%	$87.33	$84.01	213,018 shs	$2.07 billion
03/10/2022	$85.95	$85.86 -0.10%	$86.09	$83.01	237,453 shs	$2.11 billion
03/09/2022	$82.42	$85.95 +4.28%	$87.00	$83.24	370,287 shs	$2.11 billion
03/08/2022	$80.09	$82.42 +2.91%	$84.69	$78.62	400,856 shs	$2.03 billion
03/07/2022	$87.57	$80.09 -8.54%	$87.49	$80.03	426,569 shs	$1.97 billion
03/04/2022	$94.56	$87.57 -7.39%	$93.69	$86.84	480,029 shs	$2.15 billion
03/03/2022	$95.21	$94.56 -0.68%	$96.80	$93.66	181,369 shs	$2.33 billion
03/02/2022	$90.81	$95.21 +4.85%	$95.57	$91.74	201,775 shs	$2.43 billion
03/01/2022	$92.68	$90.81 -2.02%	$93.52	$89.91	278,126 shs	$2.32 billion
02/28/2022	$89.75	$92.68 +3.26%	$93.29	$88.01	459,348 shs	$2.37 billion
02/25/2022	$87.74	$89.75 +2.29%	$89.88	$86.62	347,107 shs	$2.29 billion
02/24/2022	$84.66	$87.74 +3.64%	$87.82	$80.00	399,735 shs	$2.24 billion
02/23/2022	$86.24	$84.66 -1.83%	$87.98	$84.52	319,178 shs	$2.16 billion
02/22/2022	$88.34	$86.24 -2.38%	$88.68	$84.64	374,853 shs	$2.20 billion
02/21/2022	$88.34	$88.34	$88.80	$86.65	189,687 shs	$2.26 billion
02/18/2022	$86.94	$88.34 +1.61%	$88.80	$86.65	189,687 shs	$2.26 billion
02/17/2022	$90.17	$86.94 -3.58%	$89.91	$86.91	243,037 shs	$2.22 billion
02/16/2022	$90.45	$90.17 -0.31%	$90.65	$88.20	281,616 shs	$2.31 billion
02/15/2022	$86.80	$90.45 +4.21%	$91.00	$88.16	289,873 shs	$2.31 billion

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources