Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
4.890
+0.020 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
4.870
-0.020 (-0.41%)
After-hours: Dec 5, 2025, 7:54 PM EST
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.88 | 5.01 | 4.86 | 4.89 | 4.89 | 0.41% | 191,311 |
| Dec 4, 2025 | 4.86 | 4.88 | 4.78 | 4.87 | 4.87 | 0.21% | 229,431 |
| Dec 3, 2025 | 4.80 | 4.88 | 4.72 | 4.86 | 4.86 | 2.10% | 235,091 |
| Dec 2, 2025 | 4.76 | 4.78 | 4.69 | 4.76 | 4.76 | 0.63% | 251,855 |
| Dec 1, 2025 | 4.64 | 4.80 | 4.64 | 4.73 | 4.73 | -0.63% | 273,326 |
| Nov 28, 2025 | 4.77 | 4.80 | 4.65 | 4.76 | 4.76 | - | 129,343 |
| Nov 26, 2025 | 4.64 | 4.81 | 4.61 | 4.76 | 4.76 | 2.15% | 468,542 |
| Nov 25, 2025 | 4.38 | 4.68 | 4.34 | 4.66 | 4.66 | 6.64% | 487,943 |
| Nov 24, 2025 | 4.45 | 4.51 | 4.32 | 4.37 | 4.37 | -1.80% | 1,865,664 |
| Nov 21, 2025 | 4.15 | 4.48 | 4.15 | 4.45 | 4.45 | 7.23% | 556,134 |
| Nov 20, 2025 | 4.16 | 4.21 | 4.11 | 4.15 | 4.15 | 0.73% | 383,543 |
| Nov 19, 2025 | 4.20 | 4.22 | 4.07 | 4.12 | 4.12 | -2.37% | 304,219 |
| Nov 18, 2025 | 4.12 | 4.25 | 4.07 | 4.22 | 4.22 | 0.96% | 322,930 |
| Nov 17, 2025 | 4.29 | 4.31 | 4.15 | 4.18 | 4.18 | -4.35% | 442,745 |
| Nov 14, 2025 | 4.34 | 4.38 | 4.25 | 4.37 | 4.34 | -0.23% | 343,154 |
| Nov 13, 2025 | 4.33 | 4.45 | 4.27 | 4.38 | 4.35 | 0.92% | 422,100 |
| Nov 12, 2025 | 4.45 | 4.47 | 4.26 | 4.34 | 4.31 | -2.91% | 504,302 |
| Nov 11, 2025 | 4.41 | 4.48 | 4.40 | 4.47 | 4.44 | 1.59% | 370,844 |
| Nov 10, 2025 | 4.33 | 4.47 | 4.26 | 4.40 | 4.37 | 2.33% | 751,043 |
| Nov 7, 2025 | 3.99 | 4.44 | 3.95 | 4.30 | 4.27 | 7.50% | 1,060,793 |
| Nov 6, 2025 | 4.35 | 4.40 | 3.99 | 4.00 | 3.97 | -12.09% | 789,285 |
| Nov 5, 2025 | 4.44 | 4.55 | 4.41 | 4.55 | 4.52 | 2.94% | 425,017 |
| Nov 4, 2025 | 4.43 | 4.49 | 4.37 | 4.42 | 4.39 | -1.78% | 249,622 |
| Nov 3, 2025 | 4.38 | 4.55 | 4.28 | 4.50 | 4.47 | 2.16% | 326,076 |
| Oct 31, 2025 | 4.28 | 4.41 | 4.28 | 4.41 | 4.37 | 2.92% | 321,621 |
| Oct 30, 2025 | 4.35 | 4.40 | 4.25 | 4.28 | 4.25 | -2.51% | 415,268 |
| Oct 29, 2025 | 4.37 | 4.47 | 4.34 | 4.39 | 4.36 | -0.23% | 424,298 |
| Oct 28, 2025 | 4.39 | 4.45 | 4.35 | 4.40 | 4.37 | - | 407,936 |
| Oct 27, 2025 | 4.48 | 4.51 | 4.37 | 4.40 | 4.37 | -1.79% | 402,491 |
| Oct 24, 2025 | 4.57 | 4.57 | 4.47 | 4.48 | 4.45 | -0.67% | 240,378 |
| Oct 23, 2025 | 4.24 | 4.52 | 4.24 | 4.51 | 4.48 | 5.87% | 289,138 |
| Oct 22, 2025 | 4.23 | 4.32 | 4.21 | 4.26 | 4.23 | 0.71% | 367,316 |
| Oct 21, 2025 | 4.22 | 4.27 | 4.18 | 4.23 | 4.20 | 0.24% | 236,740 |
| Oct 20, 2025 | 4.06 | 4.22 | 4.06 | 4.22 | 4.19 | 4.98% | 323,380 |
| Oct 17, 2025 | 3.98 | 4.06 | 3.94 | 4.02 | 3.99 | 0.75% | 311,411 |
| Oct 16, 2025 | 3.98 | 4.05 | 3.97 | 3.99 | 3.96 | - | 341,406 |
| Oct 15, 2025 | 4.07 | 4.09 | 3.95 | 3.99 | 3.96 | -0.99% | 386,200 |
| Oct 14, 2025 | 3.86 | 4.09 | 3.83 | 4.03 | 4.00 | 3.60% | 404,759 |
| Oct 13, 2025 | 3.93 | 3.94 | 3.81 | 3.89 | 3.86 | 0.52% | 433,387 |
| Oct 10, 2025 | 3.80 | 3.92 | 3.77 | 3.87 | 3.84 | 1.31% | 777,687 |
| Oct 9, 2025 | 3.84 | 3.93 | 3.71 | 3.82 | 3.79 | -4.98% | 1,266,187 |
| Oct 8, 2025 | 4.20 | 4.20 | 4.01 | 4.02 | 3.99 | -2.43% | 509,516 |
| Oct 7, 2025 | 4.31 | 4.35 | 4.11 | 4.12 | 4.09 | -5.07% | 516,983 |
| Oct 6, 2025 | 4.49 | 4.50 | 4.34 | 4.34 | 4.31 | -3.34% | 316,249 |
| Oct 3, 2025 | 4.50 | 4.61 | 4.46 | 4.49 | 4.46 | 0.22% | 247,325 |
| Oct 2, 2025 | 4.57 | 4.69 | 4.46 | 4.48 | 4.45 | -1.75% | 288,745 |
| Oct 1, 2025 | 4.55 | 4.59 | 4.44 | 4.56 | 4.53 | -0.22% | 274,515 |
| Sep 30, 2025 | 4.52 | 4.58 | 4.44 | 4.57 | 4.54 | 0.66% | 284,306 |
| Sep 29, 2025 | 4.60 | 4.62 | 4.47 | 4.54 | 4.51 | -1.09% | 309,793 |
| Sep 26, 2025 | 4.63 | 4.67 | 4.56 | 4.59 | 4.56 | -0.65% | 264,346 |