Arko Corp. (ARKO)
3.80
-0.36 (-8.65%)
At close: Apr 03, 2025, 3:59 PM
3.84
0.94%
After-hours: Apr 03, 2025, 07:58 PM EDT
Arko Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.95 | 3.95 | 3.78 | 3.80 | -0.36 | -8.65% | 760,710 |
| Apr 2, 2025 | 3.97 | 4.21 | 3.97 | 4.16 | 0.13 | 3.23% | 391,100 |
| Apr 1, 2025 | 3.95 | 4.04 | 3.91 | 4.03 | 0.08 | 2.03% | 576,000 |
| Mar 31, 2025 | 3.96 | 4.04 | 3.88 | 3.95 | -0.11 | -2.71% | 575,606 |
| Mar 28, 2025 | 4.08 | 4.11 | 3.90 | 4.06 | -0.02 | -0.49% | 635,810 |
| Mar 27, 2025 | 4.12 | 4.22 | 4.08 | 4.08 | -0.05 | -1.21% | 633,500 |
| Mar 26, 2025 | 4.16 | 4.20 | 4.06 | 4.13 | -0.04 | -0.96% | 1,017,412 |
| Mar 25, 2025 | 4.17 | 4.22 | 4.09 | 4.17 | 0.00 | 0.00% | 551,600 |
| Mar 24, 2025 | 4.23 | 4.33 | 4.14 | 4.17 | 0.04 | 0.97% | 591,835 |
| Mar 21, 2025 | 4.01 | 4.14 | 4.01 | 4.13 | 0.06 | 1.47% | 1,445,800 |
| Mar 20, 2025 | 4.06 | 4.26 | 4.05 | 4.07 | -0.02 | -0.49% | 495,904 |
| Mar 19, 2025 | 3.87 | 4.09 | 3.79 | 4.09 | 0.26 | 6.79% | 800,249 |
| Mar 18, 2025 | 3.96 | 3.97 | 3.80 | 3.83 | -0.15 | -3.77% | 856,648 |
| Mar 17, 2025 | 3.90 | 4.01 | 3.87 | 3.98 | 0.08 | 2.05% | 792,210 |
| Mar 14, 2025 | 3.88 | 3.97 | 3.81 | 3.90 | 0.07 | 1.83% | 706,526 |
| Mar 13, 2025 | 3.86 | 4.05 | 3.78 | 3.83 | -0.03 | -0.78% | 572,744 |
| Mar 12, 2025 | 3.91 | 3.91 | 3.76 | 3.86 | 0.02 | 0.52% | 829,539 |
| Mar 11, 2025 | 3.99 | 4.00 | 3.81 | 3.84 | -0.15 | -3.76% | 1,023,389 |
| Mar 10, 2025 | 4.05 | 4.07 | 3.90 | 3.99 | -0.13 | -3.16% | 1,249,700 |
| Mar 7, 2025 | 4.04 | 4.20 | 3.92 | 4.12 | 0.09 | 2.23% | 807,000 |
| Mar 6, 2025 | 4.21 | 4.24 | 3.86 | 4.03 | -0.22 | -5.18% | 1,157,500 |
| Mar 5, 2025 | 4.11 | 4.29 | 3.99 | 4.25 | 0.17 | 4.17% | 1,396,500 |
| Mar 4, 2025 | 4.09 | 4.18 | 3.96 | 4.08 | -0.08 | -1.92% | 1,502,900 |
| Mar 3, 2025 | 4.58 | 4.59 | 4.11 | 4.16 | -0.35 | -7.76% | 1,661,000 |
| 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 |