ARCB: ArcBest Corp.

As of Friday, August 22nd, 2025

$ 77.09

+5.02 +6.97%

Open: 72.76
High: 78.11
Low: 72.22
Volume: 345,352
Previous Close on Thursday, August 21st, 2025

$ 72.07

+1.26 +1.78%

Open: 70.16
High: 72.19
Low: 69.22
Volume: 309,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 72.76 78.11 72.22 77.09 345,352 +5.02 +6.97
2025-08-21 70.16 72.19 69.22 72.07 309,247 +1.26 +1.78
2025-08-20 72.52 73.01 70.71 70.81 235,631 -2.39 -3.27
2025-08-19 72.31 75.12 72.20 73.20 245,692 +1.37 +1.91
2025-08-18 71.38 72.26 71.34 71.83 177,993 +0.37 +0.52
2025-08-15 74.23 74.56 71.42 71.46 251,898 -2.05 -2.79
2025-08-14 74.26 74.26 72.52 73.51 239,972 -1.87 -2.48
2025-08-13 72.34 75.50 71.89 75.38 231,113 +3.12 +4.32
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 78.11
On 2025-08-22		 69.22
On 2025-08-21		 5.63 7.88 75.12
On 2025-08-19		 69.22
On 2025-08-21		 -7.85 73.00
10D 78.11
On 2025-08-22		 67.90
On 2025-08-11		 6.18 8.72 75.50
On 2025-08-13		 69.22
On 2025-08-21		 -8.32 72.63
20D 87.54
On 2025-07-28		 67.90
On 2025-08-11		 -9.12 -10.58 87.54
On 2025-07-28		 67.90
On 2025-08-11		 -22.44 73.67
WTD 78.11
On 2025-08-22		 69.22
On 2025-08-21		 5.63 7.88 75.12
On 2025-08-19		 69.22
On 2025-08-21		 -7.85 73.00
MTD 78.11
On 2025-08-22		 67.90
On 2025-08-11		 3.96 5.42 75.91
On 2025-08-07		 67.90
On 2025-08-11		 -10.55 72.57
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
LUMN

Lumen Technologies

4.61 +0.30 +6.96 11,103,489
LYV

Live Nation Entertainment Inc.

165.72 +3.25 +2.00 1,913,136
HUBS

HubSpot Inc.

474.30 +18.33 +4.02 895,886
IUSB

iShares Core Total USD Bond Market ETF

46.33 +0.24 +0.52 2,081,841
ARCB

ArcBest Corp.

77.09 +5.02 +6.97 345,352