ARCB: ArcBest Corp.

As of Friday, May 22nd, 2026

$ 124.57

+0.16 +0.13%

Open: 125.00
High: 125.38
Low: 122.92
Volume: 18,032
Previous Close on Thursday, May 21st, 2026

$ 124.41

-0.62 -0.50%

Open: 123.03
High: 125.30
Low: 120.82
Volume: 226,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 125.00 125.38 122.92 124.57 18,032 +0.16 +0.13
2026-05-21 123.03 125.30 120.82 124.41 226,777 -0.62 -0.50
2026-05-20 119.55 125.35 119.30 125.03 200,769 +6.33 +5.33
2026-05-19 122.65 122.65 117.73 118.70 190,706 -4.14 -3.37
2026-05-18 122.71 124.74 122.00 122.84 320,757 +0.13 +0.11
2026-05-15 118.45 123.18 117.56 122.71 29,226 +3.81 +3.20
2026-05-14 112.53 118.94 109.96 118.90 744,798 +7.42 +6.66
2026-05-13 113.09 114.24 110.64 111.48 369,319 -1.44 -1.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.38
On 2026-05-22		 117.73
On 2026-05-19		 1.86 1.52 124.74
On 2026-05-18		 117.73
On 2026-05-19		 -5.62 123.11
10D 125.38
On 2026-05-22		 109.96
On 2026-05-14		 3.60 2.98 121.90
On 2026-05-11		 109.96
On 2026-05-14		 -9.79 119.99
20D 135.10
On 2026-04-29		 109.96
On 2026-05-14		 2.07 1.69 135.10
On 2026-04-29		 109.96
On 2026-05-14		 -18.61 121.66
WTD 125.38
On 2026-05-22		 117.73
On 2026-05-19		 1.86 1.52 124.74
On 2026-05-18		 117.73
On 2026-05-19		 -5.62 123.11
MTD 129.30
On 2026-05-01		 109.96
On 2026-05-14		 -3.00 -2.35 129.30
On 2026-05-01		 109.96
On 2026-05-14		 -14.96 120.26
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FBP

First BanCorp

24.11 -0.05 -0.21 785,816
OSK

Oshkosh Corporation

128.51 +1.39 +1.09 624,663
AVA

Avista Corp.

41.47 +0.55 +1.34 539,979
AWR

American States Water Company

76.64 +0.35 +0.46 369,755
ARCB

ArcBest Corp.

124.57 +0.16 +0.13 18,032