Arko Corp. (ARKO)
NASDAQ: ARKO
· Real-Time Price · USD
4.88
0.02 (0.41%)
At close: Sep 04, 2025, 3:59 PM
4.98
2.05%
After-hours: Sep 04, 2025, 04:55 PM EDT
ARKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.00 | 5.08 | 4.79 | 4.86 | 4.86 | -3.76% | 332,411 |
| Sep 2, 2025 | 4.95 | 5.09 | 4.93 | 5.05 | 5.05 | 1.00% | 850,638 |
| Aug 29, 2025 | 5.00 | 5.06 | 4.95 | 5.00 | 5.00 | 0.40% | 398,700 |
| Aug 28, 2025 | 5.12 | 5.14 | 4.91 | 4.98 | 4.98 | -1.39% | 333,600 |
| Aug 27, 2025 | 5.02 | 5.09 | 4.95 | 5.05 | 5.05 | 0.60% | 367,800 |
| Aug 26, 2025 | 5.01 | 5.12 | 4.98 | 5.02 | 5.02 | 1.01% | 593,500 |
| Aug 25, 2025 | 5.19 | 5.24 | 4.96 | 4.97 | 4.97 | -4.24% | 444,608 |
| Aug 22, 2025 | 5.07 | 5.22 | 5.03 | 5.19 | 5.19 | 3.39% | 747,629 |
| Aug 21, 2025 | 4.99 | 5.06 | 4.89 | 5.02 | 5.02 | 0.00% | 474,457 |
| Aug 20, 2025 | 4.94 | 5.06 | 4.83 | 5.02 | 5.02 | 1.62% | 442,600 |
| Aug 19, 2025 | 4.95 | 5.04 | 4.69 | 4.94 | 4.94 | -1.20% | 632,148 |
| Aug 18, 2025 | 4.83 | 5.04 | 4.83 | 5.00 | 5.00 | 3.09% | 414,523 |
| Aug 15, 2025 | 5.01 | 5.01 | 4.82 | 4.85 | 4.82 | -2.61% | 865,100 |
| Aug 14, 2025 | 5.06 | 5.08 | 4.84 | 4.98 | 4.95 | -3.49% | 448,200 |
| Aug 13, 2025 | 5.07 | 5.19 | 5.01 | 5.16 | 5.13 | 2.99% | 1,031,017 |
| Aug 12, 2025 | 4.97 | 5.05 | 4.89 | 5.01 | 4.98 | 1.83% | 483,945 |
| Aug 11, 2025 | 4.90 | 4.96 | 4.76 | 4.92 | 4.89 | 1.03% | 369,100 |
| Aug 8, 2025 | 4.70 | 5.11 | 4.70 | 4.87 | 4.84 | 3.62% | 501,700 |
| Aug 7, 2025 | 4.61 | 4.88 | 4.36 | 4.70 | 4.67 | 13.53% | 874,815 |
| Aug 6, 2025 | 4.06 | 4.18 | 4.04 | 4.14 | 4.11 | 1.97% | 363,700 |