ArcBest Corporation - Price History
Monthly price history for ARCB (ArcBest Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 142.24 USD | 142.24 USD |
February 2024 | 142.86 USD | 142.86 USD |
January 2024 | 119.03 USD | 119.13 USD |
December 2023 | 120.11 USD | 120.21 USD |
November 2023 | 119.09 USD | 119.19 USD |
October 2023 | 108.68 USD | 108.88 USD |
September 2023 | 101.46 USD | 101.65 USD |
August 2023 | 105.39 USD | 105.59 USD |
July 2023 | 115.98 USD | 116.32 USD |
June 2023 | 98.51 USD | 98.80 USD |
May 2023 | 83.54 USD | 83.78 USD |
April 2023 | 94.00 USD | 94.40 USD |
March 2023 | 92.02 USD | 92.42 USD |
February 2023 | 95.79 USD | 96.20 USD |
January 2023 | 82.99 USD | 83.45 USD |
December 2022 | 69.66 USD | 70.04 USD |
November 2022 | 82.32 USD | 82.77 USD |
October 2022 | 78.87 USD | 79.43 USD |
September 2022 | 72.22 USD | 72.73 USD |
August 2022 | 79.96 USD | 80.53 USD |
July 2022 | 87.86 USD | 88.60 USD |
June 2022 | 69.78 USD | 70.37 USD |
May 2022 | 75.00 USD | 75.63 USD |
April 2022 | 71.44 USD | 72.16 USD |
March 2022 | 79.70 USD | 80.50 USD |
February 2022 | 91.76 USD | 92.68 USD |
January 2022 | 87.49 USD | 88.44 USD |
December 2021 | 118.56 USD | 119.85 USD |
November 2021 | 101.97 USD | 103.08 USD |
October 2021 | 88.82 USD | 89.85 USD |
September 2021 | 80.83 USD | 81.77 USD |
August 2021 | 65.96 USD | 66.73 USD |
July 2021 | 58.36 USD | 59.11 USD |
June 2021 | 57.45 USD | 58.19 USD |
May 2021 | 76.85 USD | 77.84 USD |
April 2021 | 71.77 USD | 72.76 USD |
March 2021 | 69.41 USD | 70.37 USD |
February 2021 | 58.19 USD | 58.99 USD |
January 2021 | 45.65 USD | 46.35 USD |
December 2020 | 42.03 USD | 42.67 USD |
November 2020 | 41.28 USD | 41.91 USD |
October 2020 | 30.00 USD | 30.52 USD |
September 2020 | 30.53 USD | 31.06 USD |
August 2020 | 33.24 USD | 33.82 USD |
July 2020 | 29.79 USD | 30.39 USD |
June 2020 | 25.99 USD | 26.51 USD |
May 2020 | 21.95 USD | 22.39 USD |
April 2020 | 19.89 USD | 20.37 USD |
March 2020 | 17.10 USD | 17.52 USD |
February 2020 | 19.34 USD | 19.81 USD |
January 2020 | 21.70 USD | 22.31 USD |
December 2019 | 26.85 USD | 27.60 USD |
November 2019 | 28.00 USD | 28.78 USD |
October 2019 | 28.03 USD | 28.89 USD |
September 2019 | 29.55 USD | 30.45 USD |
August 2019 | 28.73 USD | 29.61 USD |
July 2019 | 28.96 USD | 29.93 USD |
June 2019 | 27.20 USD | 28.11 USD |
May 2019 | 24.26 USD | 25.07 USD |
April 2019 | 29.49 USD | 30.56 USD |
March 2019 | 29.71 USD | 30.79 USD |
February 2019 | 33.61 USD | 34.83 USD |
January 2019 | 36.22 USD | 37.62 USD |
December 2018 | 32.98 USD | 34.26 USD |
November 2018 | 38.76 USD | 40.26 USD |
October 2018 | 35.67 USD | 37.12 USD |
September 2018 | 46.65 USD | 48.55 USD |
August 2018 | 46.22 USD | 48.10 USD |
July 2018 | 44.66 USD | 46.55 USD |
June 2018 | 43.84 USD | 45.70 USD |
May 2018 | 45.52 USD | 47.45 USD |
April 2018 | 30.74 USD | 32.10 USD |
March 2018 | 30.69 USD | 32.05 USD |
February 2018 | 31.70 USD | 33.10 USD |
January 2018 | 33.97 USD | 35.55 USD |
December 2017 | 34.16 USD | 35.75 USD |
November 2017 | 36.17 USD | 37.85 USD |
October 2017 | 31.07 USD | 32.60 USD |
September 2017 | 31.88 USD | 33.45 USD |
August 2017 | 28.31 USD | 29.70 USD |
July 2017 | 26.41 USD | 27.80 USD |
June 2017 | 19.57 USD | 20.60 USD |
May 2017 | 17.86 USD | 18.80 USD |
April 2017 | 25.02 USD | 26.45 USD |
March 2017 | 24.59 USD | 26.00 USD |
February 2017 | 27.76 USD | 29.35 USD |
January 2017 | 29.81 USD | 31.60 USD |
December 2016 | 26.09 USD | 27.65 USD |
November 2016 | 28.73 USD | 30.45 USD |
October 2016 | 18.72 USD | 19.90 USD |
September 2016 | 17.89 USD | 19.02 USD |
August 2016 | 17.22 USD | 18.31 USD |
July 2016 | 17.52 USD | 18.71 USD |
June 2016 | 15.22 USD | 16.25 USD |
May 2016 | 16.13 USD | 17.23 USD |
April 2016 | 17.79 USD | 19.09 USD |
March 2016 | 20.12 USD | 21.59 USD |
February 2016 | 18.24 USD | 19.57 USD |
January 2016 | 19.05 USD | 20.53 USD |
December 2015 | 19.85 USD | 21.39 USD |
November 2015 | 22.34 USD | 24.08 USD |
October 2015 | 23.96 USD | 25.90 USD |
September 2015 | 23.84 USD | 25.77 USD |
August 2015 | 26.71 USD | 28.88 USD |
July 2015 | 30.52 USD | 33.05 USD |
June 2015 | 29.36 USD | 31.80 USD |
May 2015 | 31.57 USD | 34.19 USD |
April 2015 | 32.91 USD | 35.70 USD |
March 2015 | 34.93 USD | 37.89 USD |
February 2015 | 38.61 USD | 41.88 USD |
January 2015 | 34.29 USD | 37.26 USD |
December 2014 | 42.68 USD | 46.37 USD |
November 2014 | 39.96 USD | 43.42 USD |
October 2014 | 35.57 USD | 38.70 USD |
September 2014 | 34.28 USD | 37.30 USD |
August 2014 | 33.00 USD | 35.90 USD |
July 2014 | 29.14 USD | 31.73 USD |
June 2014 | 39.95 USD | 43.51 USD |
May 2014 | 39.28 USD | 42.77 USD |
April 2014 | 36.17 USD | 39.42 USD |
March 2014 | 33.90 USD | 36.95 USD |
February 2014 | 30.52 USD | 33.26 USD |
January 2014 | 31.44 USD | 34.29 USD |
December 2013 | 30.88 USD | 33.68 USD |
November 2013 | 29.83 USD | 32.54 USD |
October 2013 | 25.06 USD | 27.37 USD |
September 2013 | 23.51 USD | 25.67 USD |
August 2013 | 22.78 USD | 24.88 USD |
July 2013 | 19.85 USD | 21.70 USD |
June 2013 | 20.99 USD | 22.95 USD |
May 2013 | 17.46 USD | 19.09 USD |
April 2013 | 9.58 USD | 10.51 USD |
March 2013 | 10.65 USD | 11.68 USD |
February 2013 | 10.54 USD | 11.56 USD |
January 2013 | 9.56 USD | 10.52 USD |
December 2012 | 8.68 USD | 9.55 USD |
November 2012 | 7.53 USD | 8.28 USD |
October 2012 | 7.29 USD | 8.05 USD |
September 2012 | 7.18 USD | 7.93 USD |
August 2012 | 8.32 USD | 9.18 USD |
July 2012 | 12.37 USD | 13.69 USD |
June 2012 | 11.39 USD | 12.60 USD |
May 2012 | 11.43 USD | 12.65 USD |
April 2012 | 13.84 USD | 15.34 USD |
March 2012 | 16.97 USD | 18.81 USD |
February 2012 | 16.06 USD | 17.80 USD |
January 2012 | 16.32 USD | 18.12 USD |
December 2011 | 17.36 USD | 19.27 USD |
November 2011 | 17.22 USD | 19.12 USD |
October 2011 | 18.53 USD | 20.60 USD |
September 2011 | 14.52 USD | 16.15 USD |
August 2011 | 18.57 USD | 20.65 USD |
July 2011 | 21.61 USD | 24.06 USD |
June 2011 | 21.31 USD | 23.73 USD |
May 2011 | 22.00 USD | 24.49 USD |
April 2011 | 20.64 USD | 23.01 USD |
March 2011 | 23.25 USD | 25.92 USD |
February 2011 | 21.28 USD | 23.72 USD |
January 2011 | 22.89 USD | 25.55 USD |
December 2010 | 24.57 USD | 27.42 USD |
November 2010 | 22.07 USD | 24.64 USD |
October 2010 | 22.67 USD | 25.33 USD |
September 2010 | 21.68 USD | 24.23 USD |
August 2010 | 18.42 USD | 20.59 USD |
July 2010 | 20.17 USD | 22.57 USD |
June 2010 | 18.54 USD | 20.75 USD |
May 2010 | 20.90 USD | 23.39 USD |
April 2010 | 27.27 USD | 30.54 USD |
March 2010 | 26.68 USD | 29.88 USD |
February 2010 | 23.43 USD | 26.24 USD |
January 2010 | 20.10 USD | 22.54 USD |
December 2009 | 26.24 USD | 29.43 USD |
November 2009 | 21.95 USD | 24.62 USD |
October 2009 | 23.02 USD | 25.82 USD |
September 2009 | 26.54 USD | 29.94 USD |
August 2009 | 28.28 USD | 31.90 USD |
July 2009 | 25.11 USD | 28.48 USD |
June 2009 | 23.24 USD | 26.35 USD |
May 2009 | 24.79 USD | 28.11 USD |
April 2009 | 20.22 USD | 23.08 USD |
March 2009 | 16.66 USD | 19.02 USD |
February 2009 | 15.26 USD | 17.42 USD |
January 2009 | 20.37 USD | 23.39 USD |
December 2008 | 26.23 USD | 30.11 USD |
November 2008 | 23.13 USD | 26.55 USD |
October 2008 | 25.43 USD | 29.19 USD |
September 2008 | 29.19 USD | 33.69 USD |
August 2008 | 29.99 USD | 34.62 USD |
July 2008 | 32.05 USD | 37.14 USD |
June 2008 | 31.61 USD | 36.64 USD |
May 2008 | 32.06 USD | 37.16 USD |
April 2008 | 33.94 USD | 39.48 USD |
March 2008 | 27.39 USD | 31.86 USD |
February 2008 | 22.96 USD | 26.71 USD |
January 2008 | 26.33 USD | 30.79 USD |
December 2007 | 18.76 USD | 21.94 USD |
November 2007 | 19.50 USD | 22.80 USD |
October 2007 | 23.48 USD | 27.45 USD |
September 2007 | 27.79 USD | 32.66 USD |
August 2007 | 30.54 USD | 35.90 USD |
July 2007 | 30.53 USD | 36.03 USD |
June 2007 | 33.02 USD | 38.97 USD |
May 2007 | 34.99 USD | 41.29 USD |
April 2007 | 33.26 USD | 39.40 USD |
March 2007 | 30.01 USD | 35.55 USD |
February 2007 | 33.32 USD | 39.47 USD |
January 2007 | 32.14 USD | 38.22 USD |
December 2006 | 30.27 USD | 36.00 USD |
November 2006 | 31.87 USD | 37.90 USD |
October 2006 | 34.33 USD | 40.98 USD |
September 2006 | 36.05 USD | 43.03 USD |
August 2006 | 36.99 USD | 44.15 USD |
July 2006 | 37.22 USD | 44.43 USD |
June 2006 | 41.92 USD | 50.21 USD |
May 2006 | 34.41 USD | 41.21 USD |
April 2006 | 35.83 USD | 42.92 USD |
March 2006 | 32.55 USD | 39.12 USD |
February 2006 | 34.58 USD | 41.56 USD |
January 2006 | 35.49 USD | 42.81 USD |
December 2005 | 36.21 USD | 43.68 USD |
November 2005 | 34.19 USD | 41.24 USD |
October 2005 | 32.01 USD | 38.76 USD |
September 2005 | 28.80 USD | 34.87 USD |
August 2005 | 27.81 USD | 33.67 USD |
July 2005 | 28.21 USD | 34.30 USD |
June 2005 | 26.16 USD | 31.81 USD |
May 2005 | 26.86 USD | 32.66 USD |
April 2005 | 25.83 USD | 31.53 USD |
March 2005 | 30.95 USD | 37.78 USD |
February 2005 | 35.41 USD | 43.22 USD |
January 2005 | 32.81 USD | 40.17 USD |
December 2004 | 36.67 USD | 44.89 USD |
November 2004 | 35.22 USD | 43.12 USD |
October 2004 | 31.83 USD | 39.09 USD |
September 2004 | 29.82 USD | 36.62 USD |
August 2004 | 28.05 USD | 34.45 USD |
July 2004 | 28.38 USD | 34.97 USD |
June 2004 | 26.72 USD | 32.92 USD |
May 2004 | 24.25 USD | 29.88 USD |
April 2004 | 20.93 USD | 25.91 USD |
March 2004 | 21.53 USD | 26.65 USD |
February 2004 | 22.08 USD | 27.33 USD |
January 2004 | 22.83 USD | 28.38 USD |
December 2003 | 25.31 USD | 31.46 USD |
November 2003 | 25.25 USD | 31.38 USD |
October 2003 | 26.62 USD | 33.17 USD |
September 2003 | 22.05 USD | 27.47 USD |
August 2003 | 22.00 USD | 27.41 USD |
July 2003 | 22.14 USD | 27.67 USD |
June 2003 | 18.90 USD | 23.61 USD |
May 2003 | 21.21 USD | 26.50 USD |
April 2003 | 20.23 USD | 25.35 USD |
March 2003 | 20.28 USD | 25.42 USD |
February 2003 | 18.91 USD | 23.70 USD |
January 2003 | 19.25 USD | 24.21 USD |
December 2002 | 20.66 USD | 25.98 USD |
November 2002 | 23.24 USD | 29.22 USD |
October 2002 | 23.82 USD | 29.95 USD |
September 2002 | 22.82 USD | 28.69 USD |
August 2002 | 16.37 USD | 20.58 USD |
July 2002 | 17.11 USD | 21.51 USD |
June 2002 | 20.26 USD | 25.48 USD |
May 2002 | 19.60 USD | 24.65 USD |
April 2002 | 19.20 USD | 24.15 USD |
March 2002 | 22.10 USD | 27.79 USD |
February 2002 | 21.33 USD | 26.82 USD |
January 2002 | 24.01 USD | 30.19 USD |
December 2001 | 22.92 USD | 28.82 USD |
November 2001 | 19.42 USD | 24.42 USD |
October 2001 | 18.70 USD | 23.52 USD |
September 2001 | 16.47 USD | 20.71 USD |
August 2001 | 21.13 USD | 26.57 USD |
July 2001 | 21.95 USD | 27.60 USD |
June 2001 | 18.33 USD | 23.05 USD |
May 2001 | 17.10 USD | 21.50 USD |
April 2001 | 15.63 USD | 19.65 USD |
March 2001 | 12.52 USD | 15.75 USD |
February 2001 | 13.32 USD | 16.75 USD |
January 2001 | 16.35 USD | 20.56 USD |
December 2000 | 14.56 USD | 18.31 USD |
November 2000 | 11.68 USD | 14.69 USD |
October 2000 | 12.72 USD | 16.00 USD |
September 2000 | 12.23 USD | 15.38 USD |
August 2000 | 11.98 USD | 15.06 USD |
July 2000 | 11.28 USD | 14.19 USD |
June 2000 | 7.90 USD | 9.94 USD |
May 2000 | 8.75 USD | 11.00 USD |
April 2000 | 10.29 USD | 12.94 USD |
March 2000 | 8.35 USD | 10.50 USD |
February 2000 | 7.51 USD | 9.44 USD |
January 2000 | 9.44 USD | 11.88 USD |
December 1999 | 9.54 USD | 12.00 USD |
November 1999 | 9.94 USD | 12.50 USD |
October 1999 | 11.03 USD | 13.88 USD |
September 1999 | 9.84 USD | 12.38 USD |
August 1999 | 9.94 USD | 12.50 USD |
July 1999 | 8.65 USD | 10.88 USD |
June 1999 | 7.90 USD | 9.94 USD |
May 1999 | 7.06 USD | 8.88 USD |
April 1999 | 7.21 USD | 9.06 USD |
March 1999 | 5.42 USD | 6.81 USD |
February 1999 | 6.11 USD | 7.69 USD |
January 1999 | 6.71 USD | 8.44 USD |
December 1998 | 4.65 USD | 5.84 USD |
November 1998 | 4.67 USD | 5.88 USD |
October 1998 | 4.27 USD | 5.38 USD |
September 1998 | 4.57 USD | 5.75 USD |
August 1998 | 5.37 USD | 6.75 USD |
July 1998 | 6.21 USD | 7.81 USD |
June 1998 | 7.46 USD | 9.38 USD |
May 1998 | 7.75 USD | 9.75 USD |
April 1998 | 8.35 USD | 10.50 USD |
March 1998 | 8.70 USD | 10.94 USD |
February 1998 | 8.95 USD | 11.25 USD |
January 1998 | 8.00 USD | 10.06 USD |
December 1997 | 7.75 USD | 9.75 USD |
November 1997 | 8.75 USD | 11.00 USD |
October 1997 | 9.15 USD | 11.50 USD |
September 1997 | 9.00 USD | 11.31 USD |
August 1997 | 8.35 USD | 10.50 USD |
July 1997 | 7.46 USD | 9.38 USD |
June 1997 | 7.26 USD | 9.13 USD |
May 1997 | 4.62 USD | 5.81 USD |
April 1997 | 4.18 USD | 5.25 USD |
March 1997 | 4.08 USD | 5.13 USD |
February 1997 | 4.08 USD | 5.13 USD |
January 1997 | 3.78 USD | 4.75 USD |
December 1996 | 3.48 USD | 4.38 USD |
November 1996 | 4.08 USD | 5.13 USD |
October 1996 | 3.98 USD | 5.00 USD |
September 1996 | 5.07 USD | 6.38 USD |
August 1996 | 4.67 USD | 5.88 USD |
July 1996 | 4.87 USD | 6.13 USD |
June 1996 | 5.87 USD | 7.38 USD |
May 1996 | 6.16 USD | 7.75 USD |
April 1996 | 6.16 USD | 7.75 USD |
March 1996 | 6.96 USD | 8.75 USD |
February 1996 | 4.97 USD | 6.25 USD |
January 1996 | 5.06 USD | 6.38 USD |
December 1995 | 6.25 USD | 7.88 USD |
November 1995 | 6.45 USD | 8.13 USD |
October 1995 | 7.24 USD | 9.13 USD |
September 1995 | 9.42 USD | 11.88 USD |
August 1995 | 9.12 USD | 11.50 USD |
July 1995 | 9.81 USD | 12.38 USD |
June 1995 | 7.13 USD | 9.00 USD |
May 1995 | 7.63 USD | 9.63 USD |
April 1995 | 8.01 USD | 10.13 USD |
March 1995 | 8.41 USD | 10.63 USD |
February 1995 | 9.89 USD | 12.50 USD |
January 1995 | 9.69 USD | 12.25 USD |
December 1994 | 9.59 USD | 12.13 USD |
November 1994 | 9.49 USD | 12.00 USD |
October 1994 | 10.23 USD | 12.94 USD |
September 1994 | 11.11 USD | 14.06 USD |
August 1994 | 10.87 USD | 13.75 USD |
July 1994 | 9.58 USD | 12.13 USD |
June 1994 | 9.87 USD | 12.50 USD |
May 1994 | 8.59 USD | 10.88 USD |
April 1994 | 9.96 USD | 12.63 USD |
March 1994 | 10.26 USD | 13.00 USD |
February 1994 | 10.75 USD | 13.63 USD |
January 1994 | 11.64 USD | 14.75 USD |
December 1993 | 12.32 USD | 15.63 USD |
November 1993 | 10.54 USD | 13.38 USD |
October 1993 | 10.05 USD | 12.75 USD |
September 1993 | 8.67 USD | 11.00 USD |
August 1993 | 7.29 USD | 9.25 USD |
July 1993 | 6.89 USD | 8.75 USD |
June 1993 | 6.88 USD | 8.75 USD |
May 1993 | 7.18 USD | 9.13 USD |
April 1993 | 7.57 USD | 9.63 USD |
March 1993 | 10.12 USD | 12.88 USD |
February 1993 | 11.10 USD | 14.13 USD |
January 1993 | 12.28 USD | 15.63 USD |
December 1992 | 11.88 USD | 15.13 USD |
November 1992 | 12.96 USD | 16.50 USD |
October 1992 | 10.02 USD | 12.75 USD |
September 1992 | 8.73 USD | 11.13 USD |
August 1992 | 8.54 USD | 10.88 USD |
July 1992 | 9.22 USD | 11.75 USD |
June 1992 | 9.12 USD | 11.63 USD |
May 1992 | 11.27 USD | 14.38 USD |
ARCB
Price: 142.24USD
Dividend Yield: 0.35%
Forward Dividend Yield: 0.35%
Payout Ratio: 8.32%
Dividend Per Share: 0.48 USD
Earnings Per Share: 5.77 USD
P/E Ratio: 24.15
Exchange: NMS
Sector: Industrials
Industry: Trucking
Volume: 483417
Ebitda: 44.2 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 16.67%
DGR5: 10.00%
DGR10: 16.98%