ArcBest Corporation
ARCBNASDAQIndustrials● Active
$155.09
+$9.01(+6.17%)
Market Cap$3.5B
P/E Ratio—
52W High$155.68
52W Low$59.43
ArcBest Corporation（ARCB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arcb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$155.68
Jun 5, 2026
-0.4% from here
5-Year Low5Y
$52.86
Jul 19, 2021
+193.4% from low
IPO Priceadj.
$14.00
May 13, 1992
+1.0K% since IPO
1 Year Ago
$67.27
Jun 9, 2025
+130.5% in 1Y
5 Years Ago
$64.00
Jun 8, 2021
+142.3% in 5Y
10 Years Ago
$17.60
Jun 8, 2016
+781.2% in 10Y
Historical Price Data · ARCB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $150.00 | $155.68 | $149.99 | $155.09 | $155.09 | 492K | +3.39% |
| Jun 4, 2026 | $143.00 | $146.31 | $141.97 | $146.08 | $146.08 | 242K | +2.15% |
| Jun 3, 2026 | $141.22 | $142.76 | $138.99 | $142.13 | $142.13 | 238K | +0.64% |
| Jun 2, 2026 | $140.80 | $142.68 | $138.69 | $141.85 | $141.85 | 223K | +0.75% |
| Jun 1, 2026 | $135.08 | $141.05 | $133.97 | $140.80 | $140.80 | 257K | +4.23% |
| May 29, 2026 | $132.36 | $138.00 | $129.16 | $136.69 | $136.69 | 342K | +3.27% |
| May 28, 2026 | $131.75 | $136.56 | $131.29 | $133.78 | $133.78 | 292K | +1.54% |
| May 27, 2026 | $131.48 | $134.29 | $129.50 | $133.37 | $133.37 | 378K | +1.44% |
| May 26, 2026 | $125.15 | $130.69 | $124.70 | $129.49 | $129.49 | 176K | +3.47% |
| May 22, 2026 | $125.00 | $125.38 | $122.92 | $124.57 | $124.57 | 180K | -0.34% |
| May 21, 2026 | $123.03 | $125.30 | $120.82 | $124.41 | $124.41 | 227K | +1.12% |
| May 20, 2026 | $119.55 | $125.35 | $119.30 | $125.03 | $125.03 | 201K | +4.58% |
| May 19, 2026 | $122.65 | $122.65 | $117.73 | $118.70 | $118.70 | 191K | -3.22% |
| May 18, 2026 | $122.71 | $124.74 | $122.00 | $122.84 | $122.84 | 321K | +0.11% |
| May 15, 2026 | $118.45 | $123.18 | $117.56 | $122.71 | $122.71 | 292K | +3.60% |
| May 14, 2026 | $112.53 | $118.94 | $109.96 | $118.90 | $118.90 | 745K | +5.66% |
| May 13, 2026 | $113.09 | $114.24 | $110.64 | $111.48 | $111.48 | 371K | -1.42% |
| May 12, 2026 | $118.31 | $118.31 | $111.12 | $112.92 | $112.92 | 308K | -4.56% |
| May 11, 2026 | $120.96 | $121.90 | $117.80 | $118.31 | $118.31 | 241K | -2.19% |
| May 8, 2026 | $121.66 | $122.17 | $120.42 | $120.97 | $120.97 | 266K | -0.57% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARCB
Jan 1 → Dec 31 · 6 years2026+108.9%$74.25 → $155.09
+108.9%
2025-21.2%$94.17 → $74.19
-21.2%
2024-22.0%$119.62 → $93.32
-22.0%
2023+69.3%$71.00 → $120.21
+69.3%
2022-42.4%$121.66 → $70.04
-42.4%
2021+87.3%$64.00 → $119.85
+87.3%
Best Year2026 · +108.9%
Worst Year2022 · -42.4%
Positive Years3 / 6
Avg Annual Return+30.0%
6Y Total Return+142.3%
6Y CAGR~+15.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ARCB?
If you invested $1,000 in ARCB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,812
Total Return+781.2%
CAGR~+24.3% / yr
Profit+$7,812
Based on Jun 8, 2016 · $17.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ArcBest Corporation（ARCB）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $155.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARCB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARCB 历史股价FMP 日线复权 OHLCV