ArcBest Corp ( ARCB) - Price History
Monthly price history for ARCB (ArcBest Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $159.38 | $159.38 |
| June 2026 | $143.54 | $143.54 |
| May 2026 | $136.69 | $136.69 |
| April 2026 | $127.44 | $127.57 |
| March 2026 | $98.26 | $98.36 |
| February 2026 | $102.56 | $102.66 |
| January 2026 | $90.03 | $90.22 |
| December 2025 | $74.04 | $74.19 |
| November 2025 | $64.04 | $64.17 |
| October 2025 | $74.03 | $74.32 |
| September 2025 | $69.60 | $69.87 |
| August 2025 | $73.47 | $73.76 |
| July 2025 | $72.72 | $73.13 |
| June 2025 | $76.58 | $77.01 |
| May 2025 | $62.34 | $62.69 |
| April 2025 | $58.08 | $58.52 |
| March 2025 | $70.05 | $70.58 |
| February 2025 | $78.18 | $78.77 |
| January 2025 | $94.77 | $95.61 |
| December 2024 | $92.50 | $93.32 |
| November 2024 | $114.27 | $115.28 |
| October 2024 | $103.16 | $104.18 |
| September 2024 | $107.39 | $108.45 |
| August 2024 | $105.26 | $106.30 |
| July 2024 | $124.67 | $126.05 |
| June 2024 | $105.91 | $107.08 |
| May 2024 | $104.36 | $105.52 |
| April 2024 | $109.58 | $110.91 |
| March 2024 | $140.79 | $142.50 |
| February 2024 | $141.15 | $142.86 |
| January 2024 | $117.60 | $119.13 |
| December 2023 | $118.67 | $120.21 |
| November 2023 | $117.66 | $119.19 |
| October 2023 | $107.37 | $108.88 |
| September 2023 | $100.24 | $101.65 |
| August 2023 | $104.13 | $105.59 |
| July 2023 | $114.59 | $116.32 |
| June 2023 | $97.33 | $98.80 |
| May 2023 | $82.53 | $83.78 |
| April 2023 | $92.87 | $94.40 |
| March 2023 | $90.92 | $92.42 |
| February 2023 | $94.64 | $96.20 |
| January 2023 | $82 | $83.45 |
| December 2022 | $68.82 | $70.04 |
| November 2022 | $81.33 | $82.77 |
| October 2022 | $77.92 | $79.43 |
| September 2022 | $71.35 | $72.73 |
| August 2022 | $79 | $80.53 |
| July 2022 | $86.80 | $88.60 |
| June 2022 | $68.94 | $70.37 |
| May 2022 | $74.10 | $75.63 |
| April 2022 | $70.59 | $72.16 |
| March 2022 | $78.75 | $80.50 |
| February 2022 | $90.66 | $92.68 |
| January 2022 | $86.44 | $88.44 |
| December 2021 | $117.13 | $119.85 |
| November 2021 | $100.74 | $103.08 |
| October 2021 | $87.75 | $89.85 |
| September 2021 | $79.86 | $81.77 |
| August 2021 | $65.17 | $66.73 |
| July 2021 | $57.66 | $59.11 |
| June 2021 | $56.76 | $58.19 |
| May 2021 | $75.93 | $77.84 |
| April 2021 | $70.91 | $72.76 |
| March 2021 | $68.58 | $70.37 |
| February 2021 | $57.49 | $58.99 |
| January 2021 | $45.10 | $46.35 |
| December 2020 | $41.52 | $42.67 |
| November 2020 | $40.78 | $41.91 |
| October 2020 | $29.64 | $30.52 |
| September 2020 | $30.16 | $31.06 |
| August 2020 | $32.84 | $33.82 |
| July 2020 | $29.43 | $30.39 |
| June 2020 | $25.68 | $26.51 |
| May 2020 | $21.68 | $22.39 |
| April 2020 | $19.65 | $20.37 |
| March 2020 | $16.90 | $17.52 |
| February 2020 | $19.11 | $19.81 |
| January 2020 | $21.44 | $22.31 |
| December 2019 | $26.53 | $27.60 |
| November 2019 | $27.66 | $28.78 |
| October 2019 | $27.70 | $28.89 |
| September 2019 | $29.19 | $30.45 |
| August 2019 | $28.39 | $29.61 |
| July 2019 | $28.61 | $29.93 |
| June 2019 | $26.87 | $28.11 |
| May 2019 | $23.96 | $25.07 |
| April 2019 | $29.13 | $30.56 |
| March 2019 | $29.35 | $30.79 |
| February 2019 | $33.20 | $34.83 |
| January 2019 | $35.78 | $37.62 |
| December 2018 | $32.59 | $34.26 |
| November 2018 | $38.30 | $40.26 |
| October 2018 | $35.24 | $37.12 |
| September 2018 | $46.09 | $48.55 |
| August 2018 | $45.66 | $48.10 |
| July 2018 | $44.12 | $46.55 |
| June 2018 | $43.31 | $45.70 |
| May 2018 | $44.97 | $47.45 |
| April 2018 | $30.37 | $32.10 |
| March 2018 | $30.32 | $32.05 |
| February 2018 | $31.32 | $33.10 |
| January 2018 | $33.56 | $35.55 |
| December 2017 | $33.75 | $35.75 |
| November 2017 | $35.73 | $37.85 |
| October 2017 | $30.70 | $32.60 |
| September 2017 | $31.50 | $33.45 |
| August 2017 | $27.97 | $29.70 |
| July 2017 | $26.09 | $27.80 |
| June 2017 | $19.34 | $20.60 |
| May 2017 | $17.65 | $18.80 |
| April 2017 | $24.72 | $26.45 |
| March 2017 | $24.30 | $26 |
| February 2017 | $27.43 | $29.35 |
| January 2017 | $29.46 | $31.60 |
| December 2016 | $25.77 | $27.65 |
| November 2016 | $28.38 | $30.45 |
| October 2016 | $18.49 | $19.90 |
| September 2016 | $17.67 | $19.02 |
| August 2016 | $17.01 | $18.31 |
| July 2016 | $17.31 | $18.71 |
| June 2016 | $15.03 | $16.25 |
| May 2016 | $15.94 | $17.23 |
| April 2016 | $17.58 | $19.09 |
| March 2016 | $19.88 | $21.59 |
| February 2016 | $18.02 | $19.57 |
| January 2016 | $18.82 | $20.53 |
| December 2015 | $19.61 | $21.39 |
| November 2015 | $22.07 | $24.08 |
| October 2015 | $23.67 | $25.90 |
| September 2015 | $23.55 | $25.77 |
| August 2015 | $26.39 | $28.88 |
| July 2015 | $30.15 | $33.05 |
| June 2015 | $29.01 | $31.80 |
| May 2015 | $31.19 | $34.19 |
| April 2015 | $32.52 | $35.70 |
| March 2015 | $34.51 | $37.89 |
| February 2015 | $38.14 | $41.88 |
| January 2015 | $33.88 | $37.26 |
| December 2014 | $42.17 | $46.37 |
| November 2014 | $39.48 | $43.42 |
| October 2014 | $35.14 | $38.70 |
| September 2014 | $33.87 | $37.30 |
| August 2014 | $32.60 | $35.90 |
| July 2014 | $28.79 | $31.73 |
| June 2014 | $39.48 | $43.51 |
| May 2014 | $38.80 | $42.77 |
| April 2014 | $35.74 | $39.42 |
| March 2014 | $33.50 | $36.95 |
| February 2014 | $30.15 | $33.26 |
| January 2014 | $31.06 | $34.29 |
| December 2013 | $30.50 | $33.68 |
| November 2013 | $29.47 | $32.54 |
| October 2013 | $24.76 | $27.37 |
| September 2013 | $23.22 | $25.67 |
| August 2013 | $22.51 | $24.88 |
| July 2013 | $19.61 | $21.70 |
| June 2013 | $20.74 | $22.95 |
| May 2013 | $17.25 | $19.09 |
| April 2013 | $9.47 | $10.51 |
| March 2013 | $10.52 | $11.68 |
| February 2013 | $10.41 | $11.56 |
| January 2013 | $9.45 | $10.52 |
| December 2012 | $8.58 | $9.55 |
| November 2012 | $7.44 | $8.28 |
| October 2012 | $7.20 | $8.05 |
| September 2012 | $7.10 | $7.93 |
| August 2012 | $8.22 | $9.18 |
| July 2012 | $12.22 | $13.69 |
| June 2012 | $11.25 | $12.60 |
| May 2012 | $11.30 | $12.65 |
| April 2012 | $13.67 | $15.34 |
| March 2012 | $16.76 | $18.81 |
| February 2012 | $15.86 | $17.80 |
| January 2012 | $16.12 | $18.12 |
| December 2011 | $17.15 | $19.27 |
| November 2011 | $17.01 | $19.12 |
| October 2011 | $18.30 | $20.60 |
| September 2011 | $14.35 | $16.15 |
| August 2011 | $18.35 | $20.65 |
| July 2011 | $21.35 | $24.06 |
| June 2011 | $21.06 | $23.73 |
| May 2011 | $21.73 | $24.49 |
| April 2011 | $20.39 | $23.01 |
| March 2011 | $22.97 | $25.92 |
| February 2011 | $21.02 | $23.72 |
| January 2011 | $22.62 | $25.55 |
| December 2010 | $24.27 | $27.42 |
| November 2010 | $21.80 | $24.64 |
| October 2010 | $22.39 | $25.33 |
| September 2010 | $21.42 | $24.23 |
| August 2010 | $18.20 | $20.59 |
| July 2010 | $19.93 | $22.57 |
| June 2010 | $18.32 | $20.75 |
| May 2010 | $20.65 | $23.39 |
| April 2010 | $26.94 | $30.54 |
| March 2010 | $26.36 | $29.88 |
| February 2010 | $23.14 | $26.24 |
| January 2010 | $19.85 | $22.54 |
| December 2009 | $25.92 | $29.43 |
| November 2009 | $21.69 | $24.62 |
| October 2009 | $22.74 | $25.82 |
| September 2009 | $26.22 | $29.94 |
| August 2009 | $27.94 | $31.90 |
| July 2009 | $24.81 | $28.48 |
| June 2009 | $22.96 | $26.35 |
| May 2009 | $24.49 | $28.11 |
| April 2009 | $19.98 | $23.08 |
| March 2009 | $16.46 | $19.02 |
| February 2009 | $15.08 | $17.42 |
| January 2009 | $20.13 | $23.39 |
| December 2008 | $25.91 | $30.11 |
| November 2008 | $22.85 | $26.55 |
| October 2008 | $25.12 | $29.19 |
| September 2008 | $28.84 | $33.69 |
| August 2008 | $29.63 | $34.62 |
| July 2008 | $31.66 | $37.14 |
| June 2008 | $31.23 | $36.64 |
| May 2008 | $31.68 | $37.16 |
| April 2008 | $33.53 | $39.48 |
| March 2008 | $27.06 | $31.86 |
| February 2008 | $22.69 | $26.71 |
| January 2008 | $26.02 | $30.79 |
| December 2007 | $18.54 | $21.94 |
| November 2007 | $19.26 | $22.80 |
| October 2007 | $23.19 | $27.45 |
| September 2007 | $27.45 | $32.66 |
| August 2007 | $30.18 | $35.90 |
| July 2007 | $30.16 | $36.03 |
| June 2007 | $32.62 | $38.97 |
| May 2007 | $34.57 | $41.29 |
| April 2007 | $32.86 | $39.40 |
| March 2007 | $29.65 | $35.55 |
| February 2007 | $32.92 | $39.47 |
| January 2007 | $31.75 | $38.22 |
| December 2006 | $29.91 | $36 |
| November 2006 | $31.49 | $37.90 |
| October 2006 | $33.92 | $40.98 |
| September 2006 | $35.62 | $43.03 |
| August 2006 | $36.54 | $44.15 |
| July 2006 | $36.78 | $44.43 |
| June 2006 | $41.42 | $50.21 |
| May 2006 | $33.99 | $41.21 |
| April 2006 | $35.40 | $42.92 |
| March 2006 | $32.16 | $39.12 |
| February 2006 | $34.16 | $41.56 |
| January 2006 | $35.06 | $42.81 |
| December 2005 | $35.78 | $43.68 |
| November 2005 | $33.78 | $41.24 |
| October 2005 | $31.63 | $38.76 |
| September 2005 | $28.46 | $34.87 |
| August 2005 | $27.48 | $33.67 |
| July 2005 | $27.87 | $34.30 |
| June 2005 | $25.84 | $31.81 |
| May 2005 | $26.54 | $32.66 |
| April 2005 | $25.52 | $31.53 |
| March 2005 | $30.58 | $37.78 |
| February 2005 | $34.98 | $43.22 |
| January 2005 | $32.42 | $40.17 |
| December 2004 | $36.23 | $44.89 |
| November 2004 | $34.80 | $43.12 |
| October 2004 | $31.45 | $39.09 |
| September 2004 | $29.46 | $36.62 |
| August 2004 | $27.72 | $34.45 |
| July 2004 | $28.04 | $34.97 |
| June 2004 | $26.40 | $32.92 |
| May 2004 | $23.96 | $29.88 |
| April 2004 | $20.68 | $25.91 |
| March 2004 | $21.27 | $26.65 |
| February 2004 | $21.82 | $27.33 |
| January 2004 | $22.56 | $28.38 |
| December 2003 | $25.01 | $31.46 |
| November 2003 | $24.94 | $31.38 |
| October 2003 | $26.30 | $33.17 |
| September 2003 | $21.78 | $27.47 |
| August 2003 | $21.74 | $27.41 |
| July 2003 | $21.88 | $27.67 |
| June 2003 | $18.67 | $23.61 |
| May 2003 | $20.95 | $26.50 |
| April 2003 | $19.98 | $25.35 |
| March 2003 | $20.04 | $25.42 |
| February 2003 | $18.68 | $23.70 |
| January 2003 | $19.02 | $24.21 |
| December 2002 | $20.41 | $25.98 |
| November 2002 | $22.96 | $29.22 |
| October 2002 | $23.53 | $29.95 |
| September 2002 | $22.54 | $28.69 |
| August 2002 | $16.17 | $20.58 |
| July 2002 | $16.90 | $21.51 |
| June 2002 | $20.02 | $25.48 |
| May 2002 | $19.37 | $24.65 |
| April 2002 | $18.97 | $24.15 |
| March 2002 | $21.83 | $27.79 |
| February 2002 | $21.07 | $26.82 |
| January 2002 | $23.72 | $30.19 |
| December 2001 | $22.64 | $28.82 |
| November 2001 | $19.19 | $24.42 |
| October 2001 | $18.48 | $23.52 |
| September 2001 | $16.27 | $20.71 |
| August 2001 | $20.88 | $26.57 |
| July 2001 | $21.68 | $27.60 |
| June 2001 | $18.11 | $23.05 |
| May 2001 | $16.89 | $21.50 |
| April 2001 | $15.44 | $19.65 |
| March 2001 | $12.37 | $15.75 |
| February 2001 | $13.16 | $16.75 |
| January 2001 | $16.16 | $20.56 |
| December 2000 | $14.39 | $18.31 |
| November 2000 | $11.54 | $14.69 |
| October 2000 | $12.57 | $16 |
| September 2000 | $12.08 | $15.38 |
| August 2000 | $11.83 | $15.06 |
| July 2000 | $11.15 | $14.19 |
| June 2000 | $7.81 | $9.94 |
| May 2000 | $8.64 | $11 |
| April 2000 | $10.16 | $12.94 |
| March 2000 | $8.25 | $10.50 |
| February 2000 | $7.42 | $9.44 |
| January 2000 | $9.33 | $11.88 |
| December 1999 | $9.43 | $12 |
| November 1999 | $9.82 | $12.50 |
| October 1999 | $10.90 | $13.88 |
| September 1999 | $9.72 | $12.38 |
| August 1999 | $9.82 | $12.50 |
| July 1999 | $8.54 | $10.88 |
| June 1999 | $7.81 | $9.94 |
| May 1999 | $6.97 | $8.88 |
| April 1999 | $7.12 | $9.06 |
| March 1999 | $5.35 | $6.81 |
| February 1999 | $6.04 | $7.69 |
| January 1999 | $6.09 | $8.44 |
| December 1998 | $4.22 | $5.84 |
| November 1998 | $4.24 | $5.88 |
| October 1998 | $3.88 | $5.38 |
| September 1998 | $4.15 | $5.75 |
| August 1998 | $4.87 | $6.75 |
| July 1998 | $5.64 | $7.81 |
| June 1998 | $6.77 | $9.38 |
| May 1998 | $7.04 | $9.75 |
| April 1998 | $7.58 | $10.50 |
| March 1998 | $7.90 | $10.94 |
| February 1998 | $8.12 | $11.25 |
| January 1998 | $7.26 | $10.06 |
| December 1997 | $7.04 | $9.75 |
| November 1997 | $7.94 | $11 |
| October 1997 | $8.30 | $11.50 |
| September 1997 | $8.17 | $11.31 |
| August 1997 | $7.58 | $10.50 |
| July 1997 | $6.77 | $9.38 |
| June 1997 | $6.59 | $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 | $4.60 | $6.38 |
| August 1996 | $4.24 | $5.88 |
| July 1996 | $4.42 | $6.12 |
| June 1996 | $5.32 | $7.38 |
| May 1996 | $5.60 | $7.75 |
| April 1996 | $5.08 | $7.75 |
| March 1996 | $5.74 | $8.75 |
| February 1996 | $4.10 | $6.25 |
| January 1996 | $4.17 | $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 | $7.52 | $11.50 |
| July 1995 | $8.09 | $12.38 |
| June 1995 | $5.88 | $9 |
| May 1995 | $6.29 | $9.62 |
| April 1995 | $6.61 | $10.12 |
| March 1995 | $6.94 | $10.62 |
| February 1995 | $8.16 | $12.50 |
| January 1995 | $7.99 | $12.25 |
| December 1994 | $7.91 | $12.12 |
| November 1994 | $7.83 | $12 |
| October 1994 | $8.44 | $12.94 |
| September 1994 | $9.17 | $14.06 |
| August 1994 | $8.96 | $13.75 |
| July 1994 | $7.90 | $12.12 |
| June 1994 | $8.14 | $12.50 |
| May 1994 | $7.08 | $10.88 |
| April 1994 | $8.22 | $12.62 |
| March 1994 | $8.46 | $13 |
| February 1994 | $8.87 | $13.62 |
| January 1994 | $9.60 | $14.75 |
| December 1993 | $10.16 | $15.62 |
| November 1993 | $8.70 | $13.38 |
| October 1993 | $8.29 | $12.75 |
| September 1993 | $7.15 | $11 |
| August 1993 | $6.01 | $9.25 |
| July 1993 | $5.68 | $8.75 |
| June 1993 | $5.68 | $8.75 |
| May 1993 | $5.92 | $9.12 |
| April 1993 | $6.24 | $9.62 |
| March 1993 | $8.35 | $12.88 |
| February 1993 | $9.16 | $14.12 |
| January 1993 | $10.13 | $15.62 |
| December 1992 | $9.80 | $15.12 |
| November 1992 | $10.69 | $16.50 |
| October 1992 | $8.26 | $12.75 |
| September 1992 | $7.20 | $11.12 |
| August 1992 | $7.04 | $10.88 |
| July 1992 | $7.61 | $11.75 |
| June 1992 | $7.52 | $11.62 |
| May 1992 | $9.30 | $14.38 |
ARCB
Price: $159.38
52 week price:
Dividend Yield: 0.34%
5-year range yield:
Forward Dividend Yield: 0.30%
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: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 11.11%
DGR5: 9.17%
DGR10: 9.54%
DGR20: 4.43%