Arko Corp. (ARKO)
4.06
-0.10 (-2.40%)
At close: Mar 04, 2025, 1:51 PM
ARKO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.58 | 4.59 | 4.11 | 4.16 | -0.35 | -7.76% | 1,660,856 |
| Feb 28, 2025 | 4.50 | 4.61 | 4.26 | 4.51 | -0.01 | -0.22% | 1,679,530 |
| Feb 27, 2025 | 6.00 | 6.02 | 4.35 | 4.52 | -2.74 | -37.74% | 5,831,400 |
| Feb 26, 2025 | 7.17 | 7.39 | 7.07 | 7.26 | 0.11 | 1.54% | 587,029 |
| Feb 25, 2025 | 7.63 | 7.65 | 7.13 | 7.15 | -0.40 | -5.30% | 717,700 |
| Feb 24, 2025 | 7.61 | 7.61 | 7.37 | 7.55 | 0.00 | 0.00% | 824,500 |
| Feb 21, 2025 | 7.84 | 7.84 | 7.39 | 7.55 | -0.20 | -2.58% | 908,128 |
| Feb 20, 2025 | 7.73 | 7.82 | 7.52 | 7.75 | -0.07 | -0.90% | 725,989 |
| Feb 19, 2025 | 7.58 | 7.82 | 7.50 | 7.82 | 0.22 | 2.89% | 549,310 |
| Feb 18, 2025 | 7.73 | 7.76 | 7.45 | 7.60 | -0.11 | -1.43% | 741,718 |
| Feb 14, 2025 | 7.50 | 7.75 | 7.46 | 7.71 | 0.25 | 3.35% | 947,800 |
| Feb 13, 2025 | 6.99 | 7.62 | 6.99 | 7.46 | 0.29 | 4.04% | 1,025,344 |
| Feb 12, 2025 | 6.84 | 7.19 | 6.78 | 7.17 | 0.22 | 3.17% | 628,300 |
| Feb 11, 2025 | 6.65 | 6.97 | 6.65 | 6.95 | 0.30 | 4.51% | 589,900 |
| Feb 10, 2025 | 6.66 | 6.71 | 6.56 | 6.65 | 0.04 | 0.61% | 181,715 |
| Feb 7, 2025 | 6.83 | 6.83 | 6.53 | 6.61 | -0.28 | -4.06% | 232,000 |
| Feb 6, 2025 | 6.69 | 7.02 | 6.69 | 6.89 | -0.03 | -0.43% | 338,600 |
| Feb 5, 2025 | 7.06 | 7.07 | 6.90 | 6.92 | -0.09 | -1.28% | 264,838 |
| Feb 4, 2025 | 6.98 | 7.05 | 6.87 | 7.01 | 0.02 | 0.29% | 365,600 |
| Feb 3, 2025 | 6.97 | 7.07 | 6.79 | 6.99 | -0.08 | -1.13% | 493,832 |
| Jan 31, 2025 | 7.13 | 7.32 | 7.05 | 7.07 | -0.12 | -1.67% | 446,100 |
| Jan 30, 2025 | 7.19 | 7.27 | 6.94 | 7.19 | 0.06 | 0.84% | 433,846 |
| Jan 29, 2025 | 7.03 | 7.15 | 6.94 | 7.13 | 0.05 | 0.71% | 311,200 |
| Jan 28, 2025 | 7.19 | 7.19 | 6.99 | 7.08 | -0.11 | -1.53% | 405,100 |
| Jan 27, 2025 | 7.03 | 7.33 | 7.01 | 7.19 | 0.16 | 2.28% | 476,331 |
| Jan 24, 2025 | 6.94 | 7.06 | 6.82 | 7.03 | 0.05 | 0.72% | 407,108 |
| Jan 23, 2025 | 6.57 | 7.14 | 6.53 | 6.98 | 0.36 | 5.44% | 727,716 |
| Jan 22, 2025 | 6.53 | 6.64 | 6.48 | 6.62 | 0.06 | 0.91% | 219,945 |
| Jan 21, 2025 | 6.54 | 6.64 | 6.54 | 6.56 | 0.04 | 0.61% | 160,900 |
| Jan 17, 2025 | 6.62 | 6.67 | 6.50 | 6.52 | -0.01 | -0.15% | 188,600 |
| Jan 16, 2025 | 6.59 | 6.61 | 6.48 | 6.53 | -0.05 | -0.76% | 240,100 |
| Jan 15, 2025 | 6.76 | 6.85 | 6.58 | 6.58 | 0.04 | 0.61% | 184,700 |
| Jan 14, 2025 | 6.31 | 6.57 | 6.31 | 6.54 | 0.23 | 3.65% | 260,500 |
| Jan 13, 2025 | 6.19 | 6.35 | 6.12 | 6.31 | 0.00 | 0.00% | 210,535 |
| Jan 10, 2025 | 6.37 | 6.38 | 6.24 | 6.31 | -0.15 | -2.32% | 270,221 |
| Jan 8, 2025 | 6.35 | 6.46 | 6.30 | 6.46 | 0.11 | 1.73% | 216,100 |
| Jan 7, 2025 | 6.52 | 6.62 | 6.25 | 6.35 | -0.12 | -1.85% | 276,830 |
| Jan 6, 2025 | 6.37 | 6.52 | 6.35 | 6.47 | 0.09 | 1.41% | 288,100 |
| Jan 3, 2025 | 6.43 | 6.48 | 6.30 | 6.38 | -0.03 | -0.47% | 187,600 |
| Jan 2, 2025 | 6.65 | 6.76 | 6.35 | 6.41 | -0.18 | -2.73% | 219,800 |
| Dec 31, 2024 | 6.68 | 6.75 | 6.52 | 6.59 | -0.09 | -1.35% | 203,300 |
| Dec 30, 2024 | 6.55 | 6.76 | 6.47 | 6.68 | 0.15 | 2.30% | 328,500 |
| Dec 27, 2024 | 6.56 | 6.74 | 6.50 | 6.53 | -0.09 | -1.36% | 253,900 |
| Dec 26, 2024 | 6.52 | 6.68 | 6.51 | 6.62 | 0.05 | 0.76% | 171,930 |
| Dec 24, 2024 | 6.56 | 6.72 | 6.50 | 6.57 | 0.04 | 0.61% | 141,700 |
| Dec 23, 2024 | 6.76 | 6.76 | 6.46 | 6.53 | -0.24 | -3.55% | 284,600 |
| Dec 20, 2024 | 6.76 | 6.99 | 6.74 | 6.77 | -0.06 | -0.88% | 866,800 |
| Dec 19, 2024 | 6.82 | 6.95 | 6.64 | 6.83 | 0.09 | 1.34% | 406,824 |
| Dec 18, 2024 | 7.33 | 7.36 | 6.70 | 6.74 | -0.59 | -8.05% | 453,600 |
| Dec 17, 2024 | 7.30 | 7.46 | 7.24 | 7.33 | 0.01 | 0.14% | 328,118 |