Arko Corp. (ARKO)
NASDAQ: ARKO
· Real-Time Price · USD
4.90
-0.08 (-1.61%)
At close: Aug 15, 2025, 12:50 PM
ARKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.06 | 5.07 | 4.84 | 4.98 | 4.98 | -3.49% | 439,182 |
| Aug 13, 2025 | 5.07 | 5.19 | 5.01 | 5.16 | 5.16 | 2.99% | 1,031,017 |
| Aug 12, 2025 | 4.97 | 5.05 | 4.89 | 5.01 | 5.01 | 1.83% | 483,945 |
| Aug 11, 2025 | 4.90 | 4.96 | 4.76 | 4.92 | 4.92 | 1.03% | 369,100 |
| Aug 8, 2025 | 4.70 | 5.11 | 4.70 | 4.87 | 4.87 | 3.62% | 501,700 |
| Aug 7, 2025 | 4.61 | 4.88 | 4.36 | 4.70 | 4.70 | 13.53% | 874,815 |
| Aug 6, 2025 | 4.06 | 4.18 | 4.04 | 4.14 | 4.14 | 1.97% | 363,700 |
| Aug 5, 2025 | 3.90 | 4.07 | 3.88 | 4.06 | 4.06 | 3.84% | 343,902 |
| Aug 4, 2025 | 4.00 | 4.06 | 3.90 | 3.91 | 3.91 | -2.01% | 300,288 |
| Aug 1, 2025 | 4.07 | 4.10 | 3.91 | 3.99 | 3.99 | -4.32% | 487,247 |
| Jul 31, 2025 | 4.16 | 4.24 | 4.11 | 4.17 | 4.17 | -0.48% | 318,914 |
| Jul 30, 2025 | 4.49 | 4.54 | 4.17 | 4.19 | 4.19 | -6.05% | 332,600 |
| Jul 29, 2025 | 4.56 | 4.64 | 4.37 | 4.46 | 4.46 | -1.76% | 281,600 |
| Jul 28, 2025 | 4.66 | 4.68 | 4.53 | 4.54 | 4.54 | -2.58% | 210,520 |
| Jul 25, 2025 | 4.62 | 4.67 | 4.54 | 4.66 | 4.66 | 1.75% | 195,900 |
| Jul 24, 2025 | 4.60 | 4.64 | 4.53 | 4.58 | 4.58 | -0.65% | 176,210 |
| Jul 23, 2025 | 4.56 | 4.72 | 4.56 | 4.61 | 4.61 | 1.99% | 310,152 |
| Jul 22, 2025 | 4.37 | 4.56 | 4.35 | 4.52 | 4.52 | 4.15% | 295,300 |
| Jul 21, 2025 | 4.30 | 4.40 | 4.28 | 4.34 | 4.34 | 1.40% | 319,500 |
| Jul 18, 2025 | 4.37 | 4.37 | 4.27 | 4.28 | 4.28 | -0.70% | 350,300 |