ArcBest Corporation ( ARCB) - Price History
Monthly price history for ARCB (ArcBest Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $145.15 | $145.15 |
| May 2026 | $136.69 | $136.69 |
| April 2026 | $127.57 | $127.57 |
| March 2026 | $98.36 | $98.36 |
| February 2026 | $102.66 | $102.66 |
| January 2026 | $90.12 | $90.22 |
| December 2025 | $74.11 | $74.19 |
| November 2025 | $64.10 | $64.17 |
| October 2025 | $74.10 | $74.32 |
| September 2025 | $69.66 | $69.87 |
| August 2025 | $73.54 | $73.76 |
| July 2025 | $72.79 | $73.13 |
| June 2025 | $76.66 | $77.01 |
| May 2025 | $62.40 | $62.69 |
| April 2025 | $58.14 | $58.52 |
| March 2025 | $70.12 | $70.58 |
| February 2025 | $78.26 | $78.77 |
| January 2025 | $94.86 | $95.61 |
| December 2024 | $92.59 | $93.32 |
| November 2024 | $114.38 | $115.28 |
| October 2024 | $103.26 | $104.18 |
| September 2024 | $107.49 | $108.45 |
| August 2024 | $105.36 | $106.30 |
| July 2024 | $124.79 | $126.05 |
| June 2024 | $106.01 | $107.08 |
| May 2024 | $104.47 | $105.52 |
| April 2024 | $109.69 | $110.91 |
| March 2024 | $140.93 | $142.50 |
| February 2024 | $141.29 | $142.86 |
| January 2024 | $117.72 | $119.13 |
| December 2023 | $118.78 | $120.21 |
| November 2023 | $117.78 | $119.19 |
| October 2023 | $107.48 | $108.88 |
| September 2023 | $100.34 | $101.65 |
| August 2023 | $104.23 | $105.59 |
| July 2023 | $114.70 | $116.32 |
| June 2023 | $97.43 | $98.80 |
| May 2023 | $82.62 | $83.78 |
| April 2023 | $92.96 | $94.40 |
| March 2023 | $91.01 | $92.42 |
| February 2023 | $94.73 | $96.20 |
| January 2023 | $82.08 | $83.45 |
| December 2022 | $68.89 | $70.04 |
| November 2022 | $81.41 | $82.77 |
| October 2022 | $78 | $79.43 |
| September 2022 | $71.42 | $72.73 |
| August 2022 | $79.08 | $80.53 |
| July 2022 | $86.89 | $88.60 |
| June 2022 | $69.01 | $70.37 |
| May 2022 | $74.17 | $75.63 |
| April 2022 | $70.66 | $72.16 |
| March 2022 | $78.82 | $80.50 |
| February 2022 | $90.75 | $92.68 |
| January 2022 | $86.52 | $88.44 |
| December 2021 | $117.25 | $119.85 |
| November 2021 | $100.84 | $103.08 |
| October 2021 | $87.84 | $89.85 |
| September 2021 | $79.94 | $81.77 |
| August 2021 | $65.24 | $66.73 |
| July 2021 | $57.72 | $59.11 |
| June 2021 | $56.82 | $58.19 |
| May 2021 | $76 | $77.84 |
| April 2021 | $70.98 | $72.76 |
| March 2021 | $68.65 | $70.37 |
| February 2021 | $57.55 | $58.99 |
| January 2021 | $45.15 | $46.35 |
| December 2020 | $41.56 | $42.67 |
| November 2020 | $40.82 | $41.91 |
| October 2020 | $29.66 | $30.52 |
| September 2020 | $30.19 | $31.06 |
| August 2020 | $32.87 | $33.82 |
| July 2020 | $29.46 | $30.39 |
| June 2020 | $25.70 | $26.51 |
| May 2020 | $21.71 | $22.39 |
| April 2020 | $19.67 | $20.37 |
| March 2020 | $16.91 | $17.52 |
| February 2020 | $19.12 | $19.81 |
| January 2020 | $21.46 | $22.31 |
| December 2019 | $26.55 | $27.60 |
| November 2019 | $27.69 | $28.78 |
| October 2019 | $27.72 | $28.89 |
| September 2019 | $29.22 | $30.45 |
| August 2019 | $28.41 | $29.61 |
| July 2019 | $28.64 | $29.93 |
| June 2019 | $26.90 | $28.11 |
| May 2019 | $23.99 | $25.07 |
| April 2019 | $29.16 | $30.56 |
| March 2019 | $29.38 | $30.79 |
| February 2019 | $33.23 | $34.83 |
| January 2019 | $35.82 | $37.62 |
| December 2018 | $32.62 | $34.26 |
| November 2018 | $38.33 | $40.26 |
| October 2018 | $35.28 | $37.12 |
| September 2018 | $46.14 | $48.55 |
| August 2018 | $45.71 | $48.10 |
| July 2018 | $44.16 | $46.55 |
| June 2018 | $43.36 | $45.70 |
| May 2018 | $45.02 | $47.45 |
| April 2018 | $30.40 | $32.10 |
| March 2018 | $30.36 | $32.05 |
| February 2018 | $31.35 | $33.10 |
| January 2018 | $33.59 | $35.55 |
| December 2017 | $33.78 | $35.75 |
| November 2017 | $35.77 | $37.85 |
| October 2017 | $30.73 | $32.60 |
| September 2017 | $31.53 | $33.45 |
| August 2017 | $28 | $29.70 |
| July 2017 | $26.12 | $27.80 |
| June 2017 | $19.36 | $20.60 |
| May 2017 | $17.66 | $18.80 |
| April 2017 | $24.74 | $26.45 |
| March 2017 | $24.32 | $26 |
| February 2017 | $27.45 | $29.35 |
| January 2017 | $29.48 | $31.60 |
| December 2016 | $25.80 | $27.65 |
| November 2016 | $28.41 | $30.45 |
| October 2016 | $18.51 | $19.90 |
| September 2016 | $17.69 | $19.02 |
| August 2016 | $17.03 | $18.31 |
| July 2016 | $17.33 | $18.71 |
| June 2016 | $15.05 | $16.25 |
| May 2016 | $15.96 | $17.23 |
| April 2016 | $17.59 | $19.09 |
| March 2016 | $19.90 | $21.59 |
| February 2016 | $18.04 | $19.57 |
| January 2016 | $18.84 | $20.53 |
| December 2015 | $19.63 | $21.39 |
| November 2015 | $22.10 | $24.08 |
| October 2015 | $23.69 | $25.90 |
| September 2015 | $23.58 | $25.77 |
| August 2015 | $26.42 | $28.88 |
| July 2015 | $30.18 | $33.05 |
| June 2015 | $29.04 | $31.80 |
| May 2015 | $31.22 | $34.19 |
| April 2015 | $32.55 | $35.70 |
| March 2015 | $34.54 | $37.89 |
| February 2015 | $38.18 | $41.88 |
| January 2015 | $33.92 | $37.26 |
| December 2014 | $42.21 | $46.37 |
| November 2014 | $39.52 | $43.42 |
| October 2014 | $35.18 | $38.70 |
| September 2014 | $33.90 | $37.30 |
| August 2014 | $32.63 | $35.90 |
| July 2014 | $28.82 | $31.73 |
| June 2014 | $39.51 | $43.51 |
| May 2014 | $38.84 | $42.77 |
| April 2014 | $35.77 | $39.42 |
| March 2014 | $33.53 | $36.95 |
| February 2014 | $30.18 | $33.26 |
| January 2014 | $31.09 | $34.29 |
| December 2013 | $30.54 | $33.68 |
| November 2013 | $29.50 | $32.54 |
| October 2013 | $24.79 | $27.37 |
| September 2013 | $23.25 | $25.67 |
| August 2013 | $22.53 | $24.88 |
| July 2013 | $19.63 | $21.70 |
| June 2013 | $20.76 | $22.95 |
| May 2013 | $17.27 | $19.09 |
| April 2013 | $9.48 | $10.51 |
| March 2013 | $10.53 | $11.68 |
| February 2013 | $10.42 | $11.56 |
| January 2013 | $9.46 | $10.52 |
| December 2012 | $8.59 | $9.55 |
| November 2012 | $7.44 | $8.28 |
| October 2012 | $7.21 | $8.05 |
| September 2012 | $7.10 | $7.93 |
| August 2012 | $8.22 | $9.18 |
| July 2012 | $12.24 | $13.69 |
| June 2012 | $11.26 | $12.60 |
| May 2012 | $11.31 | $12.65 |
| April 2012 | $13.68 | $15.34 |
| March 2012 | $16.78 | $18.81 |
| February 2012 | $15.88 | $17.80 |
| January 2012 | $16.14 | $18.12 |
| December 2011 | $17.16 | $19.27 |
| November 2011 | $17.03 | $19.12 |
| October 2011 | $18.32 | $20.60 |
| September 2011 | $14.36 | $16.15 |
| August 2011 | $18.37 | $20.65 |
| July 2011 | $21.37 | $24.06 |
| June 2011 | $21.08 | $23.73 |
| May 2011 | $21.75 | $24.49 |
| April 2011 | $20.41 | $23.01 |
| March 2011 | $22.99 | $25.92 |
| February 2011 | $21.04 | $23.72 |
| January 2011 | $22.64 | $25.55 |
| December 2010 | $24.29 | $27.42 |
| November 2010 | $21.83 | $24.64 |
| October 2010 | $22.42 | $25.33 |
| September 2010 | $21.44 | $24.23 |
| August 2010 | $18.22 | $20.59 |
| July 2010 | $19.95 | $22.57 |
| June 2010 | $18.34 | $20.75 |
| May 2010 | $20.67 | $23.39 |
| April 2010 | $26.96 | $30.54 |
| March 2010 | $26.38 | $29.88 |
| February 2010 | $23.17 | $26.24 |
| January 2010 | $19.87 | $22.54 |
| December 2009 | $25.95 | $29.43 |
| November 2009 | $21.71 | $24.62 |
| October 2009 | $22.77 | $25.82 |
| September 2009 | $26.25 | $29.94 |
| August 2009 | $27.97 | $31.90 |
| July 2009 | $24.84 | $28.48 |
| June 2009 | $22.98 | $26.35 |
| May 2009 | $24.51 | $28.11 |
| April 2009 | $20 | $23.08 |
| March 2009 | $16.48 | $19.02 |
| February 2009 | $15.09 | $17.42 |
| January 2009 | $20.15 | $23.39 |
| December 2008 | $25.94 | $30.11 |
| November 2008 | $22.87 | $26.55 |
| October 2008 | $25.14 | $29.19 |
| September 2008 | $28.86 | $33.69 |
| August 2008 | $29.66 | $34.62 |
| July 2008 | $31.69 | $37.14 |
| June 2008 | $31.26 | $36.64 |
| May 2008 | $31.71 | $37.16 |
| April 2008 | $33.57 | $39.48 |
| March 2008 | $27.09 | $31.86 |
| February 2008 | $22.71 | $26.71 |
| January 2008 | $26.04 | $30.79 |
| December 2007 | $18.56 | $21.94 |
| November 2007 | $19.28 | $22.80 |
| October 2007 | $23.22 | $27.45 |
| September 2007 | $27.48 | $32.66 |
| August 2007 | $30.20 | $35.90 |
| July 2007 | $30.19 | $36.03 |
| June 2007 | $32.66 | $38.97 |
| May 2007 | $34.60 | $41.29 |
| April 2007 | $32.89 | $39.40 |
| March 2007 | $29.68 | $35.55 |
| February 2007 | $32.95 | $39.47 |
| January 2007 | $31.78 | $38.22 |
| December 2006 | $29.94 | $36 |
| November 2006 | $31.52 | $37.90 |
| October 2006 | $33.95 | $40.98 |
| September 2006 | $35.65 | $43.03 |
| August 2006 | $36.58 | $44.15 |
| July 2006 | $36.81 | $44.43 |
| June 2006 | $41.46 | $50.21 |
| May 2006 | $34.03 | $41.21 |
| April 2006 | $35.44 | $42.92 |
| March 2006 | $32.19 | $39.12 |
| February 2006 | $34.20 | $41.56 |
| January 2006 | $35.10 | $42.81 |
| December 2005 | $35.81 | $43.68 |
| November 2005 | $33.81 | $41.24 |
| October 2005 | $31.66 | $38.76 |
| September 2005 | $28.48 | $34.87 |
| August 2005 | $27.50 | $33.67 |
| July 2005 | $27.90 | $34.30 |
| June 2005 | $25.87 | $31.81 |
| May 2005 | $26.56 | $32.66 |
| April 2005 | $25.54 | $31.53 |
| March 2005 | $30.61 | $37.78 |
| February 2005 | $35.02 | $43.22 |
| January 2005 | $32.45 | $40.17 |
| December 2004 | $36.26 | $44.89 |
| November 2004 | $34.83 | $43.12 |
| October 2004 | $31.48 | $39.09 |
| September 2004 | $29.49 | $36.62 |
| August 2004 | $27.74 | $34.45 |
| July 2004 | $28.07 | $34.97 |
| June 2004 | $26.42 | $32.92 |
| May 2004 | $23.98 | $29.88 |
| April 2004 | $20.70 | $25.91 |
| March 2004 | $21.29 | $26.65 |
| February 2004 | $21.84 | $27.33 |
| January 2004 | $22.58 | $28.38 |
| December 2003 | $25.03 | $31.46 |
| November 2003 | $24.97 | $31.38 |
| October 2003 | $26.33 | $33.17 |
| September 2003 | $21.81 | $27.47 |
| August 2003 | $21.76 | $27.41 |
| July 2003 | $21.90 | $27.67 |
| June 2003 | $18.69 | $23.61 |
| May 2003 | $20.97 | $26.50 |
| April 2003 | $20 | $25.35 |
| March 2003 | $20.06 | $25.42 |
| February 2003 | $18.70 | $23.70 |
| January 2003 | $19.04 | $24.21 |
| December 2002 | $20.43 | $25.98 |
| November 2002 | $22.98 | $29.22 |
| October 2002 | $23.55 | $29.95 |
| September 2002 | $22.56 | $28.69 |
| August 2002 | $16.18 | $20.58 |
| July 2002 | $16.92 | $21.51 |
| June 2002 | $20.04 | $25.48 |
| May 2002 | $19.39 | $24.65 |
| April 2002 | $18.99 | $24.15 |
| March 2002 | $21.86 | $27.79 |
| February 2002 | $21.09 | $26.82 |
| January 2002 | $23.74 | $30.19 |
| December 2001 | $22.66 | $28.82 |
| November 2001 | $19.20 | $24.42 |
| October 2001 | $18.50 | $23.52 |
| September 2001 | $16.29 | $20.71 |
| August 2001 | $20.90 | $26.57 |
| July 2001 | $21.71 | $27.60 |
| June 2001 | $18.13 | $23.05 |
| May 2001 | $16.91 | $21.50 |
| April 2001 | $15.45 | $19.65 |
| March 2001 | $12.39 | $15.75 |
| February 2001 | $13.17 | $16.75 |
| January 2001 | $16.17 | $20.56 |
| December 2000 | $14.40 | $18.31 |
| November 2000 | $11.55 | $14.69 |
| October 2000 | $12.58 | $16 |
| September 2000 | $12.09 | $15.38 |
| August 2000 | $11.85 | $15.06 |
| July 2000 | $11.16 | $14.19 |
| June 2000 | $7.82 | $9.94 |
| May 2000 | $8.65 | $11 |
| April 2000 | $10.18 | $12.94 |
| March 2000 | $8.26 | $10.50 |
| February 2000 | $7.42 | $9.44 |
| January 2000 | $9.34 | $11.88 |
| December 1999 | $9.44 | $12 |
| November 1999 | $9.83 | $12.50 |
| October 1999 | $10.91 | $13.88 |
| September 1999 | $9.73 | $12.38 |
| August 1999 | $9.83 | $12.50 |
| July 1999 | $8.55 | $10.88 |
| June 1999 | $7.82 | $9.94 |
| May 1999 | $6.98 | $8.88 |
| April 1999 | $7.13 | $9.06 |
| March 1999 | $5.36 | $6.81 |
| February 1999 | $6.05 | $7.69 |
| January 1999 | $6.10 | $8.44 |
| December 1998 | $4.22 | $5.84 |
| November 1998 | $4.25 | $5.88 |
| October 1998 | $3.88 | $5.38 |
| September 1998 | $4.16 | $5.75 |
| August 1998 | $4.88 | $6.75 |
| July 1998 | $5.65 | $7.81 |
| June 1998 | $6.78 | $9.38 |
| May 1998 | $7.05 | $9.75 |
| April 1998 | $7.59 | $10.50 |
| March 1998 | $7.90 | $10.94 |
| February 1998 | $8.13 | $11.25 |
| January 1998 | $7.27 | $10.06 |
| December 1997 | $7.05 | $9.75 |
| November 1997 | $7.95 | $11 |
| October 1997 | $8.31 | $11.50 |
| September 1997 | $8.18 | $11.31 |
| August 1997 | $7.59 | $10.50 |
| July 1997 | $6.78 | $9.38 |
| June 1997 | $6.60 | $9.12 |
| May 1997 | $4.20 | $5.81 |
| April 1997 | $3.79 | $5.25 |
| March 1997 | $3.70 | $5.12 |
| February 1997 | $3.70 | $5.12 |
| January 1997 | $3.43 | $4.75 |
| December 1996 | $3.16 | $4.38 |
| November 1996 | $3.70 | $5.12 |
| October 1996 | $3.61 | $5 |
| September 1996 | $4.61 | $6.38 |
| August 1996 | $4.25 | $5.88 |
| July 1996 | $4.43 | $6.12 |
| June 1996 | $5.33 | $7.38 |
| May 1996 | $5.60 | $7.75 |
| April 1996 | $5.09 | $7.75 |
| March 1996 | $5.74 | $8.75 |
| February 1996 | $4.10 | $6.25 |
| January 1996 | $4.18 | $6.38 |
| December 1995 | $5.16 | $7.88 |
| November 1995 | $5.32 | $8.12 |
| October 1995 | $5.97 | $9.12 |
| September 1995 | $7.77 | $11.88 |
| August 1995 | $7.53 | $11.50 |
| July 1995 | $8.10 | $12.38 |
| June 1995 | $5.89 | $9 |
| May 1995 | $6.30 | $9.62 |
| April 1995 | $6.62 | $10.12 |
| March 1995 | $6.94 | $10.62 |
| February 1995 | $8.17 | $12.50 |
| January 1995 | $8 | $12.25 |
| December 1994 | $7.92 | $12.12 |
| November 1994 | $7.84 | $12 |
| October 1994 | $8.45 | $12.94 |
| September 1994 | $9.18 | $14.06 |
| August 1994 | $8.97 | $13.75 |
| July 1994 | $7.91 | $12.12 |
| June 1994 | $8.15 | $12.50 |
| May 1994 | $7.09 | $10.88 |
| April 1994 | $8.22 | $12.62 |
| March 1994 | $8.47 | $13 |
| February 1994 | $8.87 | $13.62 |
| January 1994 | $9.61 | $14.75 |
| December 1993 | $10.17 | $15.62 |
| November 1993 | $8.70 | $13.38 |
| October 1993 | $8.30 | $12.75 |
| September 1993 | $7.15 | $11 |
| August 1993 | $6.02 | $9.25 |
| July 1993 | $5.69 | $8.75 |
| June 1993 | $5.68 | $8.75 |
| May 1993 | $5.93 | $9.12 |
| April 1993 | $6.25 | $9.62 |
| March 1993 | $8.36 | $12.88 |
| February 1993 | $9.17 | $14.12 |
| January 1993 | $10.14 | $15.62 |
| December 1992 | $9.81 | $15.12 |
| November 1992 | $10.70 | $16.50 |
| October 1992 | $8.27 | $12.75 |
| September 1992 | $7.21 | $11.12 |
| August 1992 | $7.05 | $10.88 |
| July 1992 | $7.61 | $11.75 |
| June 1992 | $7.53 | $11.62 |
| May 1992 | $9.31 | $14.38 |
ARCB
Price: $145.15
52 week price:
Dividend Yield: 0.39%
5-year range yield:
Forward Dividend Yield: 0.34%
Payout Ratio: 9.14%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 2.24 USD
P/E Ratio: 51.66
Exchange: NMS
Sector: Industrials
Industry: Trucking
Country: United States
Volume: 483417
Ebitda: 44.2 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 11.11%
DGR5: 9.17%
DGR10: 9.54%
DGR20: 4.43%