ArcBest Corporation Common Stockのデータ

ArcBest Corporation Common Stockの基本情報

名前 ArcBest Corporation Common Stock
ティッカー ARCB
国 United States
上場年 nan
セクター Transportation

ArcBest Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 57.42 55.51 57.24 55.74 309300.0 55.74
2021-02-12 57.14 54.63 57.05 56.96 157800.0 56.96
2021-02-11 57.35 54.98 56.68 55.2 450600.0 55.2
2021-02-10 56.91 52.59 53.72 56.57 575600.0 56.57
2021-02-09 53.94 50.54 50.97 53.5 283200.0 53.42
2021-02-08 51.64 50.27 50.34 50.86 195900.0 50.78
2021-02-05 50.65 49.54 49.9 49.91 200900.0 49.84
2021-02-04 49.77 47.23 47.65 49.71 214200.0 49.64
2021-02-03 48.52 46.57 47.93 47.51 238300.0 47.44
2021-02-02 47.89 46.04 47.83 47.43 189700.0 47.36
2021-02-01 47.93 45.94 46.96 47.72 149500.0 47.65
2021-01-29 48.02 46.24 47.66 46.35 164800.0 46.28
2021-01-28 47.92 47.01 47.79 47.16 213200.0 47.09
2021-01-27 48.6 46.59 47.92 47.24 213200.0 47.17
2021-01-26 50.36 48.98 50.25 49.11 135600.0 49.04
2021-01-25 50.06 48.6 48.93 49.99 125900.0 49.92
2021-01-22 48.5 47.35 48.0 48.44 94800.0 48.37
2021-01-21 50.39 48.65 49.85 48.65 129300.0 48.58
2021-01-20 49.96 47.93 48.26 49.85 172600.0 49.78
2021-01-19 48.69 47.44 48.0 47.86 163300.0 47.79
2021-01-15 47.61 46.29 47.25 47.4 93200.0 47.33
2021-01-14 49.29 47.56 47.85 47.91 121200.0 47.84
2021-01-13 47.98 46.26 47.54 46.73 159900.0 46.66
2021-01-12 47.79 46.2 46.83 47.55 138800.0 47.48
2021-01-11 47.94 46.19 47.0 46.51 131100.0 46.44
2021-01-08 48.78 47.67 48.62 47.79 106500.0 47.72
2021-01-07 48.37 46.2 46.79 48.04 182400.0 47.97
2021-01-06 47.46 44.78 44.91 46.49 250300.0 46.42
2021-01-05 44.61 43.1 43.1 44.36 182300.0 44.29
2021-01-04 44.88 42.46 43.7 43.08 177500.0 43.02
2020-12-31 43.04 42.48 42.62 42.67 65400.0 42.61
2020-12-30 43.07 42.45 42.66 42.63 100800.0 42.57
2020-12-29 43.3 42.41 43.28 42.75 89600.0 42.69
2020-12-28 44.29 43.19 43.87 43.28 120500.0 43.22
2020-12-24 43.65 43.06 43.63 43.29 43900.0 43.23
2020-12-23 43.8 42.86 42.99 43.57 114700.0 43.5
2020-12-22 43.54 42.43 43.14 42.66 94600.0 42.6
2020-12-21 43.58 42.08 42.08 43.05 252300.0 42.99
2020-12-18 43.55 42.31 42.68 43.29 424300.0 43.23
2020-12-17 42.66 41.22 41.98 42.57 126100.0 42.51
2020-12-16 42.51 41.71 42.36 41.9 185400.0 41.84
2020-12-15 42.79 41.22 42.11 42.47 289100.0 42.41
2020-12-14 45.84 41.87 45.24 41.87 295700.0 41.81
2020-12-11 44.82 43.8 43.99 44.7 122300.0 44.63
2020-12-10 46.25 43.77 45.81 44.4 249700.0 44.33
2020-12-09 45.55 43.5 45.25 44.24 152600.0 44.17
2020-12-08 45.37 44.14 44.57 44.75 175500.0 44.68
2020-12-07 45.13 44.51 44.95 44.76 133200.0 44.69
2020-12-04 45.1 43.41 43.78 44.99 123200.0 44.92
2020-12-03 44.04 42.67 43.17 43.59 343100.0 43.52
2020-12-02 43.19 42.08 42.6 42.99 206200.0 42.93
2020-12-01 43.22 42.06 42.2 42.92 258300.0 42.86
2020-11-30 42.79 41.4 42.45 41.91 272700.0 41.85
2020-11-27 42.65 39.84 41.97 42.34 103300.0 42.28
2020-11-25 42.73 42.02 42.5 42.56 247200.0 42.5
2020-11-24 42.79 39.5 39.87 42.59 342600.0 42.53
2020-11-23 40.0 37.34 39.3 38.11 122000.0 38.05
2020-11-20 38.67 37.71 38.19 37.92 147000.0 37.86
2020-11-19 38.62 37.06 38.32 38.47 155400.0 38.41
2020-11-18 39.69 38.17 38.94 38.33 162900.0 38.27
2020-11-17 38.69 37.05 38.25 38.6 138200.0 38.54
2020-11-16 38.95 37.38 37.93 38.24 143600.0 38.18
2020-11-13 37.19 35.63 35.63 37.1 140800.0 37.04
2020-11-12 35.8 34.65 35.74 35.49 122600.0 35.44
2020-11-11 37.76 35.04 37.63 35.8 131300.0 35.67
2020-11-10 37.53 35.25 35.86 37.22 316100.0 37.08
2020-11-09 36.74 34.12 35.13 35.37 220500.0 35.24
2020-11-06 36.06 32.95 35.9 33.31 261800.0 33.19
2020-11-05 36.79 34.27 34.34 36.63 343800.0 36.49
2020-11-04 34.56 32.71 34.44 34.25 215000.0 34.12
2020-11-03 34.86 30.55 33.31 33.5 306700.0 33.38
2020-11-02 31.46 30.13 31.04 31.45 120300.0 31.33
2020-10-30 30.87 29.63 30.14 30.52 154300.0 30.41
2020-10-29 30.25 29.02 29.73 30.14 122900.0 30.03
2020-10-28 31.04 29.88 30.67 29.99 124600.0 29.88
2020-10-27 33.27 31.43 32.78 31.43 113800.0 31.31
2020-10-26 33.14 32.3 32.95 32.83 109400.0 32.71
2020-10-23 34.23 33.05 33.73 33.47 92400.0 33.35
2020-10-22 33.8 32.54 32.92 33.69 136300.0 33.56
2020-10-21 33.68 32.45 33.27 32.75 120300.0 32.63
2020-10-20 33.63 32.96 33.0 33.27 75600.0 33.15
2020-10-19 33.8 32.67 33.8 32.81 112800.0 32.69
2020-10-16 35.21 33.31 35.04 33.49 134200.0 33.37
2020-10-15 35.48 34.05 34.05 35.29 81800.0 35.16
2020-10-14 34.89 34.0 34.64 34.57 139400.0 34.44
2020-10-13 35.29 33.62 34.88 34.29 184900.0 34.16
2020-10-12 35.62 34.86 35.43 35.3 90300.0 35.17
2020-10-09 36.15 34.94 35.8 35.0 164500.0 34.87
2020-10-08 36.01 34.4 34.69 35.79 199200.0 35.66
2020-10-07 34.95 33.51 33.9 34.41 281500.0 34.28
2020-10-06 34.05 32.41 33.82 33.5 287200.0 33.38
2020-10-05 33.47 32.1 32.1 33.35 146900.0 33.23
2020-10-02 31.95 29.33 30.46 31.66 126300.0 31.54
2020-10-01 31.18 29.43 31.03 31.02 311100.0 30.9
2020-09-30 32.62 30.8 32.29 31.06 242900.0 30.94
2020-09-29 32.91 31.2 31.59 32.24 397800.0 32.12
2020-09-28 31.85 30.47 30.51 31.39 198900.0 31.27
2020-09-25 31.3 29.91 30.15 30.14 188100.0 30.03
2020-09-24 31.95 29.84 30.05 30.52 437000.0 30.41
2020-09-23 31.01 29.15 29.15 29.97 282600.0 29.86
2020-09-22 29.66 28.98 29.38 29.28 169400.0 29.17
2020-09-21 30.27 28.53 30.26 29.39 229300.0 29.28
2020-09-18 31.68 30.47 31.6 30.67 574400.0 30.56
2020-09-17 32.32 31.5 31.61 31.6 157800.0 31.48
2020-09-16 33.22 31.91 32.49 32.12 168400.0 32.0
2020-09-15 32.51 31.6 31.99 32.37 105400.0 32.25
2020-09-14 32.89 31.62 32.75 31.8 214100.0 31.68
2020-09-11 33.4 32.34 33.13 32.45 175900.0 32.33
2020-09-10 33.74 33.04 33.5 33.13 150700.0 33.01
2020-09-09 33.38 32.19 32.33 33.25 184500.0 33.13
2020-09-08 32.87 32.05 32.66 32.13 172000.0 32.01
2020-09-04 33.82 32.28 33.71 32.92 156300.0 32.8
2020-09-03 34.44 33.07 34.44 33.27 170700.0 33.15
2020-09-02 34.69 33.57 34.63 34.44 146100.0 34.31
2020-09-01 34.81 33.4 33.65 34.76 202000.0 34.63
2020-08-31 34.62 33.71 34.62 33.82 207300.0 33.69
2020-08-28 35.0 34.07 35.0 34.49 204800.0 34.36
2020-08-27 34.92 33.78 34.29 34.81 192400.0 34.68
2020-08-26 33.44 33.16 33.42 33.29 88300.0 33.17
2020-08-25 33.65 33.31 33.54 33.5 146500.0 33.38
2020-08-24 33.48 32.34 32.5 33.43 176100.0 33.31
2020-08-21 32.41 31.99 32.12 32.13 120900.0 32.01
2020-08-20 32.41 31.59 31.82 32.14 140900.0 32.02
2020-08-19 32.82 31.8 31.8 32.18 144400.0 32.06
2020-08-18 32.25 31.45 31.9 31.69 140200.0 31.57
2020-08-17 32.53 31.76 32.25 32.1 116500.0 31.98
2020-08-14 32.3 31.77 31.98 32.1 116700.0 31.98
2020-08-13 32.4 31.78 32.26 32.21 137300.0 32.09
2020-08-12 33.86 32.44 33.3 32.61 257000.0 32.49
2020-08-11 33.14 32.4 32.4 33.01 211800.0 32.89
2020-08-10 32.43 31.44 31.61 32.33 162200.0 32.21
2020-08-07 31.39 29.77 29.85 31.38 147300.0 31.26
2020-08-06 31.06 29.83 31.01 30.05 271100.0 29.94
2020-08-05 31.83 29.59 31.65 31.01 247400.0 30.81
2020-08-04 31.85 30.92 31.12 31.33 218700.0 31.13
2020-08-03 31.34 30.32 30.53 31.3 194600.0 31.1
2020-07-31 31.15 29.73 31.01 30.39 224100.0 30.2
2020-07-30 31.78 30.65 31.07 30.9 180100.0 30.71
2020-07-29 32.75 30.29 32.53 31.0 374200.0 30.8
2020-07-28 33.53 32.04 32.69 32.11 346600.0 31.91
2020-07-27 32.65 30.48 30.53 32.44 490800.0 32.24
2020-07-24 31.01 30.42 30.6 30.58 116200.0 30.39
2020-07-23 30.9 30.29 30.54 30.61 169400.0 30.42
2020-07-22 31.46 30.64 31.21 30.69 119800.0 30.5
2020-07-21 31.73 30.49 30.49 31.49 296000.0 31.29
2020-07-20 30.83 29.95 30.8 30.14 193700.0 29.95
2020-07-17 31.25 30.43 30.43 30.97 297400.0 30.77
2020-07-16 30.42 28.83 29.23 30.35 173400.0 30.16
2020-07-15 29.5 28.06 28.57 29.43 321800.0 29.24
2020-07-14 28.21 27.05 27.05 28.18 130300.0 28.0
2020-07-13 28.22 27.02 28.22 27.07 190800.0 26.9
2020-07-10 28.03 26.79 26.81 27.82 173300.0 27.64
2020-07-09 28.1 26.54 27.82 26.68 165500.0 26.51
2020-07-08 28.14 27.62 27.85 28.03 183000.0 27.85
2020-07-07 28.54 26.1 26.7 28.08 362700.0 27.9
2020-07-06 26.58 25.75 26.24 25.84 286500.0 25.68
2020-07-02 26.29 25.54 26.15 25.66 151600.0 25.5
2020-07-01 26.75 25.5 26.75 25.59 386700.0 25.43
2020-06-30 26.71 25.31 25.31 26.51 256400.0 26.34
2020-06-29 25.46 24.55 24.7 25.42 243700.0 25.26
2020-06-26 24.56 23.51 24.21 24.42 338200.0 24.27
2020-06-25 24.44 23.21 24.03 24.44 160000.0 24.29
2020-06-24 25.1 24.2 24.74 24.21 233700.0 24.06
2020-06-23 25.29 25.04 25.25 25.11 222600.0 24.95
2020-06-22 25.01 24.47 24.68 24.94 233500.0 24.78
2020-06-19 25.46 24.65 25.15 24.97 533700.0 24.81
2020-06-18 25.07 24.23 24.66 24.76 351600.0 24.6
2020-06-17 25.1 23.72 24.45 25.02 256000.0 24.86
2020-06-16 24.34 23.51 24.0 23.91 219600.0 23.76
2020-06-15 23.7 22.18 22.42 23.27 161100.0 23.12
2020-06-12 23.96 22.53 23.7 23.2 155600.0 23.05
2020-06-11 24.58 22.76 24.51 22.81 187600.0 22.67
2020-06-10 26.1 25.01 25.87 25.55 246500.0 25.39
2020-06-09 26.22 25.0 25.22 26.03 200400.0 25.87
2020-06-08 26.46 25.4 26.0 25.65 180600.0 25.49
2020-06-05 26.43 25.5 25.8 25.65 244800.0 25.49
2020-06-04 24.83 23.56 23.99 24.66 255300.0 24.5
2020-06-03 24.68 23.06 23.3 24.21 238100.0 24.06
2020-06-02 22.72 21.77 22.46 21.89 90600.0 21.75
2020-06-01 22.73 21.92 22.39 22.25 167900.0 22.11
2020-05-29 22.48 21.85 22.14 22.39 149900.0 22.25
2020-05-28 23.06 22.16 23.06 22.4 148500.0 22.26
2020-05-27 23.52 22.3 22.61 22.83 201100.0 22.69
2020-05-26 22.5 21.56 22.1 21.94 128500.0 21.8
2020-05-22 21.25 20.54 20.73 21.25 113500.0 21.12
2020-05-21 21.12 20.45 20.66 20.53 128800.0 20.4
2020-05-20 21.51 20.17 20.55 20.81 152700.0 20.68
2020-05-19 20.81 20.04 20.36 20.11 272800.0 19.98
2020-05-18 21.08 19.94 20.2 20.59 301300.0 20.46
2020-05-15 19.55 18.77 19.06 19.37 149700.0 19.25
2020-05-14 19.17 17.58 18.57 19.15 280000.0 19.03
2020-05-13 20.38 18.9 20.13 19.12 156100.0 18.92
2020-05-12 21.5 20.3 21.19 20.34 139600.0 20.13
2020-05-11 21.48 20.73 21.48 21.01 131600.0 20.79
2020-05-08 21.68 21.23 21.31 21.5 129100.0 21.28
2020-05-07 21.3 20.53 20.88 20.8 230900.0 20.58
2020-05-06 23.22 20.45 22.51 20.62 198100.0 20.4
2020-05-05 23.25 21.15 21.15 21.93 310400.0 21.7
2020-05-04 20.72 19.11 20.51 19.24 186700.0 19.04
2020-05-01 20.81 19.72 19.87 20.72 154700.0 20.5
2020-04-30 21.27 20.35 21.16 20.37 398700.0 20.16
2020-04-29 22.2 20.83 21.01 21.66 304300.0 21.43
2020-04-28 20.57 19.56 20.19 20.28 150100.0 20.07
2020-04-27 19.93 18.83 18.83 19.65 97400.0 19.44
2020-04-24 18.74 17.95 18.38 18.69 128200.0 18.49
2020-04-23 18.49 17.56 17.73 18.23 236300.0 18.04
2020-04-22 17.74 17.25 17.74 17.53 135000.0 17.35
2020-04-21 17.75 17.2 17.75 17.27 173300.0 17.09
2020-04-20 19.23 17.95 19.22 18.05 176400.0 17.86
2020-04-17 19.65 18.93 18.93 19.5 207000.0 19.3
2020-04-16 18.55 17.9 18.46 18.39 216600.0 18.2
2020-04-15 18.74 18.21 18.61 18.45 124700.0 18.26
2020-04-14 20.27 18.91 20.17 19.17 264800.0 18.97
2020-04-13 20.4 19.52 20.4 19.66 137100.0 19.45
2020-04-09 21.21 19.48 21.08 20.5 212000.0 20.29
2020-04-08 21.04 19.28 19.28 20.45 250900.0 20.24
2020-04-07 19.39 18.74 18.85 19.19 228700.0 18.99
2020-04-06 18.63 17.01 17.25 18.49 188000.0 18.3
2020-04-03 17.13 15.99 16.83 16.68 284000.0 16.51
2020-04-02 17.05 15.92 15.92 16.95 206800.0 16.77
2020-04-01 17.4 15.91 17.22 16.11 285300.0 15.94
2020-03-31 20.25 17.01 19.88 17.52 492200.0 17.34
2020-03-30 20.35 19.25 19.8 19.99 224200.0 19.78
2020-03-27 20.28 18.36 19.04 19.38 165900.0 19.18
2020-03-26 20.32 19.03 19.04 19.5 201800.0 19.3
2020-03-25 20.39 18.51 19.37 18.92 286100.0 18.72
2020-03-24 21.49 18.68 20.37 19.1 320200.0 18.9
2020-03-23 20.16 18.06 19.51 19.74 356600.0 19.53
2020-03-20 21.2 18.98 20.45 19.29 448000.0 19.09
2020-03-19 23.48 19.16 21.05 19.71 428600.0 19.5
2020-03-18 21.35 18.16 18.29 21.09 501500.0 20.87
2020-03-17 19.64 15.87 17.08 19.28 414100.0 19.08
2020-03-16 18.8 13.54 18.56 16.75 269300.0 16.57
2020-03-13 18.94 16.75 18.5 18.8 311900.0 18.6
2020-03-12 18.92 16.95 17.08 17.49 341300.0 17.31
2020-03-11 19.68 18.09 19.19 18.45 237900.0 18.26
2020-03-10 19.86 18.88 19.86 19.84 359500.0 19.63
2020-03-09 19.7 18.06 18.16 19.13 402700.0 18.93
2020-03-06 19.71 18.12 18.7 19.63 255800.0 19.42
2020-03-05 19.96 18.93 19.87 19.6 316600.0 19.4
2020-03-04 20.93 19.78 20.8 20.63 195000.0 20.41
2020-03-03 21.5 19.93 20.94 20.15 314000.0 19.94
2020-03-02 20.12 18.85 19.75 20.05 374500.0 19.84
2020-02-28 19.9 18.51 18.51 19.81 382600.0 19.6
2020-02-27 20.25 18.89 19.9 19.34 364500.0 19.14
2020-02-26 21.83 20.43 21.22 20.44 236500.0 20.23
2020-02-25 23.0 20.9 23.0 21.06 214200.0 20.84
2020-02-24 23.73 22.53 23.73 22.99 192400.0 22.75
2020-02-21 25.02 24.3 25.0 24.8 147000.0 24.54
2020-02-20 25.17 24.47 24.82 25.1 201700.0 24.84
2020-02-19 24.91 24.29 24.59 24.86 257000.0 24.6
2020-02-18 24.88 24.2 24.39 24.52 274700.0 24.26