ARKO Corp ARKO
NASDAQ · United States · Retail Trade
$4.12+0.01 (+0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.12 | +0.24% | $4.10 | $4.14 | $3.98 | 1.03M |
| 2026-09-29 | $4.11 | -3.52% | $4.25 | $4.29 | $4.10 | 437.80K |
| 2026-09-28 | $4.26 | -0.47% | $4.31 | $4.34 | $4.23 | 670.00K |
| 2026-09-25 | $4.28 | +1.18% | $4.24 | $4.30 | $4.18 | 651.60K |
| 2026-09-24 | $4.23 | 0.00% | $4.24 | $4.30 | $4.18 | 539.30K |
| 2026-09-23 | $4.23 | -2.76% | $4.31 | $4.32 | $4.22 | 580.90K |
| 2026-09-22 | $4.35 | +2.59% | $4.29 | $4.36 | $4.25 | 637.50K |
| 2026-09-21 | $4.24 | +0.47% | $4.27 | $4.30 | $4.20 | 708.10K |
| 2026-09-18 | $4.22 | -2.76% | $4.31 | $4.34 | $4.21 | 3.13M |
| 2026-09-17 | $4.34 | -0.23% | $4.41 | $4.42 | $4.32 | 781.20K |
| 2026-09-16 | $4.35 | -1.58% | $4.45 | $4.48 | $4.30 | 724.70K |
| 2026-09-15 | $4.42 | -3.28% | $4.56 | $4.57 | $4.37 | 678.90K |
| 2026-09-14 | $4.57 | +1.11% | $4.47 | $4.61 | $4.46 | 770.70K |
| 2026-09-11 | $4.52 | +1.12% | $4.52 | $4.57 | $4.45 | 975.70K |
| 2026-09-10 | $4.47 | +0.68% | $4.45 | $4.47 | $4.30 | 1.07M |
| 2026-09-09 | $4.44 | -5.63% | $4.70 | $4.74 | $4.40 | 1.30M |
| 2026-09-08 | $4.70 | -3.78% | $4.86 | $4.89 | $4.66 | 912.70K |
| 2026-09-04 | $4.89 | +1.24% | $4.77 | $4.95 | $4.75 | 750.60K |
| 2026-09-03 | $4.83 | +1.90% | $4.76 | $4.84 | $4.63 | 859.50K |
| 2026-09-02 | $4.74 | +5.33% | $4.55 | $4.78 | $4.50 | 899.40K |
| 2026-09-01 | $4.50 | -1.32% | $4.54 | $4.68 | $4.45 | 1.40M |
| 2026-08-31 | $4.56 | +4.35% | $4.37 | $4.58 | $4.30 | 1.32M |
| 2026-08-28 | $4.37 | -2.02% | $4.44 | $4.46 | $4.34 | 820.30K |
| 2026-08-27 | $4.46 | -4.50% | $4.63 | $4.63 | $4.45 | 760.60K |
| 2026-08-26 | $4.67 | 0.00% | $4.68 | $4.80 | $4.61 | 814.10K |
| 2026-08-25 | $4.67 | -1.06% | $4.73 | $4.83 | $4.66 | 606.10K |
| 2026-08-24 | $4.72 | -0.63% | $4.73 | $4.76 | $4.61 | 609.00K |
| 2026-08-21 | $4.75 | +3.49% | $4.65 | $4.80 | $4.61 | 938.30K |
| 2026-08-20 | $4.59 | -2.34% | $4.64 | $4.70 | $4.52 | 1.10M |
| 2026-08-19 | $4.70 | -0.42% | $4.72 | $4.75 | $4.59 | 973.00K |
| 2026-08-18 | $4.72 | -2.88% | $4.86 | $4.91 | $4.66 | 958.70K |
| 2026-08-17 | $4.86 | +0.21% | $4.86 | $4.97 | $4.70 | 1.58M |
| 2026-08-14 | $4.85 | +7.78% | $4.46 | $5.00 | $4.46 | 1.86M |
| 2026-08-13 | $4.50 | +0.90% | $4.49 | $4.58 | $4.40 | 1.37M |
| 2026-08-12 | $4.46 | +1.13% | $4.38 | $4.64 | $4.37 | 1.92M |
| 2026-08-11 | $4.41 | -6.17% | $4.69 | $4.79 | $4.36 | 2.16M |
| 2026-08-10 | $4.70 | -16.96% | $5.56 | $5.56 | $4.66 | 2.97M |
| 2026-08-07 | $5.66 | -22.36% | $6.76 | $6.99 | $5.58 | 2.17M |
| 2026-08-06 | $7.29 | -0.95% | $7.35 | $7.39 | $7.18 | 919.30K |
| 2026-08-05 | $7.36 | -1.74% | $7.69 | $7.75 | $7.30 | 934.20K |
| 2026-08-04 | $7.49 | -1.32% | $7.58 | $7.64 | $7.43 | 644.30K |
| 2026-08-03 | $7.59 | -5.01% | $8.06 | $8.18 | $7.57 | 537.90K |
| 2026-07-31 | $7.99 | -0.75% | $8.01 | $8.02 | $7.73 | 535.10K |
| 2026-07-30 | $8.05 | +4.01% | $7.76 | $8.15 | $7.74 | 632.50K |
| 2026-07-29 | $7.74 | -3.61% | $8.01 | $8.03 | $7.72 | 529.80K |
| 2026-07-28 | $8.03 | +0.37% | $8.12 | $8.20 | $7.97 | 716.80K |
| 2026-07-27 | $8.00 | +0.88% | $8.01 | $8.15 | $7.99 | 479.40K |
| 2026-07-24 | $7.93 | -0.63% | $8.07 | $8.13 | $7.88 | 465.80K |
| 2026-07-23 | $7.98 | -2.44% | $8.10 | $8.11 | $7.91 | 544.30K |
| 2026-07-22 | $8.18 | +3.15% | $7.93 | $8.21 | $7.92 | 491.20K |
| 2026-07-21 | $7.93 | +2.32% | $7.75 | $7.95 | $7.65 | 574.70K |
| 2026-07-20 | $7.75 | -2.64% | $7.96 | $8.00 | $7.70 | 382.40K |
| 2026-07-17 | $7.96 | +0.25% | $7.90 | $8.09 | $7.88 | 517.20K |
| 2026-07-16 | $7.94 | +3.12% | $7.73 | $8.01 | $7.65 | 659.10K |
| 2026-07-15 | $7.70 | +0.65% | $7.66 | $7.90 | $7.64 | 558.70K |
| 2026-07-14 | $7.65 | -5.56% | $8.18 | $8.23 | $7.62 | 845.20K |
| 2026-07-13 | $8.10 | +0.37% | $8.10 | $8.23 | $8.09 | 541.40K |
| 2026-07-10 | $8.07 | +1.25% | $7.97 | $8.09 | $7.75 | 359.70K |
| 2026-07-09 | $7.97 | -1.48% | $8.12 | $8.17 | $7.70 | 721.20K |
| 2026-07-08 | $8.09 | +3.06% | $7.82 | $8.14 | $7.74 | 605.10K |
| 2026-07-07 | $7.85 | -1.26% | $8.05 | $8.05 | $7.68 | 586.70K |
| 2026-07-06 | $7.95 | -1.12% | $8.00 | $8.08 | $7.88 | 567.00K |
| 2026-07-02 | $8.04 | -1.47% | $8.21 | $8.24 | $8.02 | 644.00K |
| 2026-07-01 | $8.16 | +1.62% | $8.02 | $8.24 | $7.88 | 744.80K |
| 2026-06-30 | $8.03 | +0.75% | $7.93 | $8.06 | $7.76 | 932.70K |
| 2026-06-29 | $7.97 | +3.37% | $7.73 | $8.20 | $7.67 | 1.01M |
| 2026-06-26 | $7.71 | +3.77% | $7.46 | $7.74 | $7.41 | 3.28M |
| 2026-06-25 | $7.43 | -3.51% | $7.63 | $7.71 | $7.39 | 576.50K |
| 2026-06-24 | $7.70 | -0.13% | $7.86 | $7.87 | $7.58 | 895.80K |
| 2026-06-23 | $7.71 | +3.35% | $7.63 | $7.76 | $7.50 | 759.80K |
| 2026-06-22 | $7.46 | -0.40% | $7.46 | $7.66 | $7.37 | 815.00K |
| 2026-06-18 | $7.49 | -2.98% | $7.78 | $7.82 | $7.41 | 2.77M |
| 2026-06-17 | $7.72 | -3.14% | $7.95 | $8.02 | $7.69 | 700.50K |
| 2026-06-16 | $7.97 | -2.80% | $8.20 | $8.30 | $7.90 | 858.70K |
| 2026-06-15 | $8.20 | -4.98% | $8.60 | $8.64 | $7.93 | 1.04M |
| 2026-06-12 | $8.63 | -0.12% | $8.67 | $8.76 | $8.38 | 664.20K |
| 2026-06-11 | $8.64 | +7.06% | $8.11 | $8.68 | $8.07 | 1.35M |
| 2026-06-10 | $8.07 | +5.77% | $7.64 | $8.20 | $7.62 | 1.21M |
| 2026-06-09 | $7.63 | +0.26% | $7.68 | $7.72 | $7.55 | 575.30K |
| 2026-06-08 | $7.61 | +1.60% | $7.53 | $7.78 | $7.53 | 470.70K |
| 2026-06-05 | $7.49 | -3.48% | $7.71 | $7.79 | $7.41 | 518.50K |
| 2026-06-04 | $7.76 | +3.47% | $7.59 | $7.79 | $7.51 | 443.30K |
| 2026-06-03 | $7.50 | +1.21% | $7.40 | $7.59 | $7.34 | 647.00K |
| 2026-06-02 | $7.41 | -4.76% | $7.78 | $7.80 | $7.32 | 814.90K |
| 2026-06-01 | $7.78 | +0.26% | $7.81 | $7.87 | $7.72 | 778.30K |
| 2026-05-29 | $7.76 | -0.89% | $7.81 | $7.87 | $7.74 | 790.60K |
| 2026-05-28 | $7.83 | +1.16% | $7.75 | $7.95 | $7.70 | 1.19M |
| 2026-05-27 | $7.74 | +3.20% | $7.54 | $7.77 | $7.51 | 1.06M |
| 2026-05-26 | $7.50 | -1.70% | $7.65 | $7.74 | $7.35 | 985.00K |
| 2026-05-22 | $7.63 | +1.60% | $7.46 | $7.63 | $7.38 | 1.18M |