Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
5.18
+0.41 (8.60%)
At close: May 12, 2025, 4:00 PM
5.18
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.14 | 5.40 | 5.13 | 5.18 | 5.18 | 8.60% | 920,011 |
| May 9, 2025 | 4.90 | 5.36 | 4.72 | 4.77 | 4.77 | 7.19% | 937,457 |
| May 8, 2025 | 4.19 | 4.47 | 4.18 | 4.45 | 4.45 | 8.27% | 985,281 |
| May 7, 2025 | 4.11 | 4.21 | 4.06 | 4.11 | 4.11 | - | 462,930 |
| May 6, 2025 | 4.07 | 4.14 | 4.02 | 4.11 | 4.11 | -0.48% | 352,899 |
| May 5, 2025 | 4.17 | 4.26 | 4.11 | 4.13 | 4.13 | -1.43% | 381,398 |
| May 2, 2025 | 4.10 | 4.21 | 4.08 | 4.19 | 4.19 | 3.97% | 375,089 |
| May 1, 2025 | 4.05 | 4.16 | 3.99 | 4.03 | 4.03 | 0.12% | 413,567 |
| Apr 30, 2025 | 4.01 | 4.09 | 3.88 | 4.03 | 4.03 | -1.35% | 564,422 |
| Apr 29, 2025 | 4.11 | 4.15 | 4.02 | 4.08 | 4.08 | -1.69% | 382,475 |
| Apr 28, 2025 | 4.19 | 4.22 | 4.03 | 4.15 | 4.15 | -0.72% | 325,124 |
| Apr 25, 2025 | 4.17 | 4.25 | 4.14 | 4.18 | 4.18 | -1.18% | 564,444 |
| Apr 24, 2025 | 4.22 | 4.32 | 4.15 | 4.23 | 4.23 | 0.24% | 456,238 |
| Apr 23, 2025 | 4.34 | 4.50 | 4.22 | 4.22 | 4.22 | -0.71% | 498,918 |
| Apr 22, 2025 | 4.27 | 4.34 | 4.23 | 4.25 | 4.25 | 0.71% | 432,970 |
| Apr 21, 2025 | 4.03 | 4.23 | 4.00 | 4.22 | 4.22 | 2.93% | 348,808 |
| Apr 17, 2025 | 4.00 | 4.11 | 3.93 | 4.10 | 4.10 | 3.02% | 508,498 |
| Apr 16, 2025 | 3.96 | 4.03 | 3.92 | 3.98 | 3.98 | - | 500,967 |
| Apr 15, 2025 | 4.07 | 4.09 | 3.97 | 3.98 | 3.98 | -3.40% | 463,280 |
| Apr 14, 2025 | 4.28 | 4.28 | 3.97 | 4.12 | 4.12 | -1.20% | 532,415 |
| Apr 11, 2025 | 3.96 | 4.21 | 3.81 | 4.17 | 4.17 | 5.30% | 786,082 |
| Apr 10, 2025 | 3.88 | 3.99 | 3.82 | 3.96 | 3.96 | -1.74% | 522,722 |
| Apr 9, 2025 | 3.62 | 4.23 | 3.61 | 4.03 | 4.03 | 10.41% | 990,663 |
| Apr 8, 2025 | 3.85 | 3.95 | 3.55 | 3.65 | 3.65 | -2.93% | 852,379 |
| Apr 7, 2025 | 3.75 | 4.05 | 3.59 | 3.76 | 3.76 | -1.05% | 967,252 |
| Apr 4, 2025 | 3.63 | 3.89 | 3.51 | 3.80 | 3.80 | - | 835,953 |
| Apr 3, 2025 | 3.95 | 3.95 | 3.78 | 3.80 | 3.80 | -8.65% | 760,730 |
| Apr 2, 2025 | 3.97 | 4.21 | 3.97 | 4.16 | 4.16 | 3.23% | 391,058 |
| Apr 1, 2025 | 3.95 | 4.04 | 3.91 | 4.03 | 4.03 | 2.03% | 575,997 |
| Mar 31, 2025 | 3.96 | 4.04 | 3.88 | 3.95 | 3.95 | -2.71% | 575,606 |
| Mar 28, 2025 | 4.08 | 4.11 | 3.90 | 4.06 | 4.06 | -0.49% | 635,810 |
| Mar 27, 2025 | 4.12 | 4.23 | 4.08 | 4.08 | 4.08 | -1.21% | 633,455 |
| Mar 26, 2025 | 4.16 | 4.20 | 4.06 | 4.13 | 4.13 | -0.96% | 1,017,412 |
| Mar 25, 2025 | 4.17 | 4.22 | 4.09 | 4.17 | 4.17 | - | 551,578 |
| Mar 24, 2025 | 4.23 | 4.33 | 4.14 | 4.17 | 4.17 | 0.97% | 591,835 |
| Mar 21, 2025 | 4.01 | 4.14 | 4.01 | 4.13 | 4.13 | 1.47% | 1,445,797 |
| Mar 20, 2025 | 4.06 | 4.26 | 4.05 | 4.07 | 4.07 | -0.49% | 495,904 |
| Mar 19, 2025 | 3.87 | 4.09 | 3.79 | 4.09 | 4.09 | 6.79% | 800,249 |
| Mar 18, 2025 | 3.96 | 3.97 | 3.80 | 3.83 | 3.83 | -3.77% | 856,648 |
| Mar 17, 2025 | 3.90 | 4.01 | 3.87 | 3.98 | 3.98 | 2.05% | 792,210 |
| Mar 14, 2025 | 3.88 | 3.97 | 3.81 | 3.90 | 3.90 | 1.83% | 706,526 |
| Mar 13, 2025 | 3.86 | 4.05 | 3.78 | 3.83 | 3.83 | -0.78% | 572,744 |
| Mar 12, 2025 | 3.91 | 3.91 | 3.76 | 3.86 | 3.86 | 0.52% | 829,539 |
| Mar 11, 2025 | 3.99 | 4.00 | 3.81 | 3.84 | 3.84 | -3.76% | 1,023,389 |
| Mar 10, 2025 | 4.05 | 4.07 | 3.90 | 3.99 | 3.99 | -3.16% | 1,249,681 |
| Mar 7, 2025 | 4.04 | 4.20 | 3.92 | 4.12 | 4.09 | 2.23% | 806,960 |
| Mar 6, 2025 | 4.21 | 4.24 | 3.86 | 4.03 | 4.00 | -5.18% | 1,157,474 |
| Mar 5, 2025 | 4.11 | 4.29 | 3.99 | 4.25 | 4.22 | 4.17% | 1,396,489 |
| Mar 4, 2025 | 4.09 | 4.18 | 3.96 | 4.08 | 4.05 | -1.92% | 1,502,897 |
| Mar 3, 2025 | 4.58 | 4.59 | 4.11 | 4.16 | 4.13 | -7.76% | 1,660,987 |