Arko Corp. (ARKO)
NASDAQ: ARKO
· Real-Time Price · USD
4.59
-0.03 (-0.65%)
At close: Sep 26, 2025, 3:59 PM
4.58
-0.22%
After-hours: Sep 26, 2025, 05:45 PM EDT
ARKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.63 | 4.67 | 4.56 | 4.59 | 4.59 | -0.65% | 264,302 |
| Sep 25, 2025 | 4.73 | 4.78 | 4.56 | 4.62 | 4.62 | -3.95% | 305,300 |
| Sep 24, 2025 | 4.81 | 4.98 | 4.79 | 4.81 | 4.81 | -0.82% | 377,903 |
| Sep 23, 2025 | 4.77 | 5.04 | 4.77 | 4.85 | 4.85 | 2.97% | 629,141 |
| Sep 22, 2025 | 4.77 | 4.80 | 4.67 | 4.71 | 4.71 | -2.48% | 899,933 |
| Sep 19, 2025 | 5.02 | 5.06 | 4.78 | 4.83 | 4.83 | -3.78% | 1,531,300 |
| Sep 18, 2025 | 5.01 | 5.05 | 4.99 | 5.02 | 5.02 | 0.60% | 349,200 |
| Sep 17, 2025 | 5.10 | 5.25 | 4.97 | 4.99 | 4.99 | -1.77% | 549,728 |
| Sep 16, 2025 | 5.10 | 5.13 | 5.03 | 5.08 | 5.08 | -0.20% | 507,623 |
| Sep 15, 2025 | 5.09 | 5.20 | 5.02 | 5.09 | 5.09 | 1.19% | 633,403 |
| Sep 12, 2025 | 5.20 | 5.24 | 5.00 | 5.03 | 5.03 | -3.08% | 452,400 |
| Sep 11, 2025 | 5.00 | 5.21 | 5.00 | 5.19 | 5.19 | 4.01% | 480,000 |
| Sep 10, 2025 | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | -0.20% | 528,600 |
| Sep 9, 2025 | 5.03 | 5.05 | 4.87 | 5.00 | 5.00 | -0.99% | 679,000 |
| Sep 8, 2025 | 5.00 | 5.13 | 4.99 | 5.05 | 5.05 | 1.81% | 515,102 |
| Sep 5, 2025 | 4.92 | 5.04 | 4.88 | 4.96 | 4.96 | 1.64% | 506,800 |
| Sep 4, 2025 | 4.87 | 4.95 | 4.81 | 4.88 | 4.88 | 0.41% | 303,700 |
| Sep 3, 2025 | 5.00 | 5.08 | 4.79 | 4.86 | 4.86 | -3.76% | 332,426 |
| 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 |