Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
4.590
-0.030 (-0.65%)
At close: Sep 26, 2025, 4:00 PM EDT
4.580
-0.010 (-0.22%)
After-hours: Sep 26, 2025, 5:45 PM EDT
Arko Corp. 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% | 264,346 |
| Sep 25, 2025 | 4.73 | 4.78 | 4.56 | 4.62 | 4.62 | -3.95% | 305,264 |
| 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% | 1,531,290 |
| Sep 18, 2025 | 5.01 | 5.05 | 4.99 | 5.02 | 5.02 | 0.60% | 349,195 |
| 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% | 452,384 |
| 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% | 528,570 |
| Sep 9, 2025 | 5.03 | 5.05 | 4.87 | 5.00 | 5.00 | -0.99% | 678,982 |
| 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% | 506,783 |
| Sep 4, 2025 | 4.87 | 4.95 | 4.81 | 4.88 | 4.88 | 0.41% | 303,663 |
| Sep 3, 2025 | 5.00 | 5.08 | 4.79 | 4.86 | 4.86 | -3.76% | 332,411 |
| 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% | 398,669 |
| Aug 28, 2025 | 5.12 | 5.14 | 4.91 | 4.98 | 4.98 | -1.39% | 333,555 |
| Aug 27, 2025 | 5.02 | 5.09 | 4.95 | 5.05 | 5.05 | 0.60% | 367,777 |
| Aug 26, 2025 | 5.01 | 5.12 | 4.98 | 5.02 | 5.02 | 1.01% | 593,464 |
| Aug 25, 2025 | 5.19 | 5.24 | 4.96 | 4.97 | 4.97 | -4.24% | 444,608 |
| Aug 22, 2025 | 5.07 | 5.22 | 5.03 | 5.19 | 5.19 | 3.39% | 747,629 |
| Aug 21, 2025 | 4.99 | 5.06 | 4.89 | 5.02 | 5.02 | - | 474,457 |
| Aug 20, 2025 | 4.94 | 5.06 | 4.83 | 5.02 | 5.02 | 1.62% | 442,554 |
| Aug 19, 2025 | 4.95 | 5.04 | 4.69 | 4.94 | 4.94 | -1.20% | 632,148 |
| Aug 18, 2025 | 4.83 | 5.04 | 4.83 | 5.00 | 5.00 | 3.09% | 414,523 |
| Aug 15, 2025 | 5.01 | 5.01 | 4.82 | 4.85 | 4.82 | -2.61% | 865,069 |
| Aug 14, 2025 | 5.06 | 5.08 | 4.84 | 4.98 | 4.95 | -3.49% | 448,184 |
| Aug 13, 2025 | 5.07 | 5.19 | 5.02 | 5.16 | 5.13 | 2.99% | 1,031,017 |
| Aug 12, 2025 | 4.97 | 5.05 | 4.89 | 5.01 | 4.98 | 1.83% | 483,945 |
| Aug 11, 2025 | 4.90 | 4.96 | 4.77 | 4.92 | 4.89 | 1.03% | 369,082 |
| Aug 8, 2025 | 4.70 | 5.11 | 4.70 | 4.87 | 4.84 | 3.62% | 501,653 |
| Aug 7, 2025 | 4.61 | 4.88 | 4.36 | 4.70 | 4.67 | 13.53% | 874,815 |
| Aug 6, 2025 | 4.06 | 4.18 | 4.04 | 4.14 | 4.12 | 1.97% | 363,697 |
| Aug 5, 2025 | 3.90 | 4.07 | 3.88 | 4.06 | 4.04 | 3.84% | 343,902 |
| Aug 4, 2025 | 4.00 | 4.06 | 3.90 | 3.91 | 3.89 | -2.01% | 300,288 |
| Aug 1, 2025 | 4.07 | 4.10 | 3.91 | 3.99 | 3.97 | -4.32% | 487,247 |
| Jul 31, 2025 | 4.16 | 4.24 | 4.11 | 4.17 | 4.15 | -0.48% | 318,914 |
| Jul 30, 2025 | 4.49 | 4.54 | 4.17 | 4.19 | 4.17 | -6.05% | 332,597 |
| Jul 29, 2025 | 4.56 | 4.64 | 4.37 | 4.46 | 4.43 | -1.76% | 281,579 |
| Jul 28, 2025 | 4.66 | 4.68 | 4.53 | 4.54 | 4.51 | -2.58% | 210,520 |
| Jul 25, 2025 | 4.62 | 4.67 | 4.54 | 4.66 | 4.63 | 1.75% | 195,874 |
| Jul 24, 2025 | 4.60 | 4.64 | 4.53 | 4.58 | 4.55 | -0.65% | 176,210 |
| Jul 23, 2025 | 4.56 | 4.73 | 4.56 | 4.61 | 4.58 | 1.99% | 310,152 |
| Jul 22, 2025 | 4.37 | 4.56 | 4.35 | 4.52 | 4.49 | 4.15% | 295,254 |
| Jul 21, 2025 | 4.30 | 4.40 | 4.28 | 4.34 | 4.31 | 1.52% | 319,481 |
| Jul 18, 2025 | 4.37 | 4.37 | 4.27 | 4.28 | 4.25 | -0.81% | 350,280 |