ARCB: ArcBest Corp.

As of Tuesday, December 30th, 2025

$ 75.50

-1.39 -1.81%

Open: 76.41
High: 77.31
Low: 75.40
Volume: 218,798
Previous Close on Monday, December 29th, 2025

$ 76.89

-0.36 -0.47%

Open: 77.50
High: 78.06
Low: 76.36
Volume: 356,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 76.41 77.31 75.40 75.50 218,798 -1.39 -1.81
2025-12-29 77.50 78.06 76.36 76.89 356,203 -0.36 -0.47
2025-12-26 76.40 77.37 76.13 77.25 162,342 +0.38 +0.49
2025-12-24 77.27 77.85 76.49 76.87 99,228 -0.06 -0.08
2025-12-23 77.50 77.95 76.33 76.93 198,708 -0.76 -0.98
2025-12-22 78.36 79.91 77.55 77.69 322,434 -0.72 -0.92
2025-12-19 79.52 79.99 76.88 78.41 681,919 -2.06 -2.56
2025-12-18 79.74 83.03 79.74 80.47 836,559 +0.95 +1.19
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 78.06
On 2025-12-29		 75.40
On 2025-12-30		 -2.19 -2.82 78.06
On 2025-12-29		 75.40
On 2025-12-30		 -3.41 76.69
10D 83.03
On 2025-12-18		 75.40
On 2025-12-30		 -1.69 -2.19 83.03
On 2025-12-18		 75.40
On 2025-12-30		 -9.19 77.86
20D 83.03
On 2025-12-18		 61.56
On 2025-12-02		 9.87 15.04 83.03
On 2025-12-18		 75.40
On 2025-12-30		 -9.19 74.79
WTD 78.06
On 2025-12-29		 75.40
On 2025-12-30		 -1.75 -2.27 78.06
On 2025-12-29		 75.40
On 2025-12-30		 -3.41 76.20
MTD 83.03
On 2025-12-18		 61.56
On 2025-12-02		 9.87 15.04 83.03
On 2025-12-18		 75.40
On 2025-12-30		 -9.19 74.79
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

9.92 0.00 0.00 980,663
ROP

Roper Technologies Inc.

450.08 -0.76 -0.17 430,802
CTS

CTS Corp.

43.41 -0.59 -1.34 116,763
AWR

American States Water Company

73.11 +0.03 +0.04 103,134
ARCB

ArcBest Corp.

75.50 -1.39 -1.81 218,798