Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
3.950
-0.110 (-2.71%)
At close: Mar 31, 2025, 4:00 PM
4.000
+0.050 (1.27%)
After-hours: Mar 31, 2025, 5:14 PM EDT
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.96 | 4.04 | 3.88 | 3.95 | 3.95 | -2.71% | 575,291 |
| 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 |
| Feb 28, 2025 | 4.50 | 4.61 | 4.27 | 4.51 | 4.48 | -0.22% | 1,679,530 |
| Feb 27, 2025 | 6.00 | 6.02 | 4.35 | 4.52 | 4.49 | -37.74% | 5,831,384 |
| Feb 26, 2025 | 7.17 | 7.39 | 7.07 | 7.26 | 7.21 | 1.54% | 587,029 |
| Feb 25, 2025 | 7.63 | 7.65 | 7.13 | 7.15 | 7.10 | -5.30% | 717,682 |
| Feb 24, 2025 | 7.61 | 7.61 | 7.37 | 7.55 | 7.49 | - | 824,454 |
| Feb 21, 2025 | 7.84 | 7.84 | 7.39 | 7.55 | 7.49 | -2.58% | 908,128 |
| Feb 20, 2025 | 7.73 | 7.82 | 7.52 | 7.75 | 7.69 | -0.90% | 725,989 |
| Feb 19, 2025 | 7.58 | 7.82 | 7.50 | 7.82 | 7.76 | 2.89% | 549,310 |
| Feb 18, 2025 | 7.73 | 7.76 | 7.45 | 7.60 | 7.54 | -1.43% | 741,718 |
| Feb 14, 2025 | 7.50 | 7.75 | 7.46 | 7.71 | 7.65 | 3.35% | 947,789 |
| Feb 13, 2025 | 6.99 | 7.62 | 6.99 | 7.46 | 7.40 | 4.04% | 1,025,344 |
| Feb 12, 2025 | 6.84 | 7.19 | 6.78 | 7.17 | 7.12 | 3.17% | 628,270 |
| Feb 11, 2025 | 6.65 | 6.97 | 6.65 | 6.95 | 6.90 | 4.51% | 589,866 |
| Feb 10, 2025 | 6.66 | 6.71 | 6.56 | 6.65 | 6.60 | 0.61% | 181,715 |
| Feb 7, 2025 | 6.83 | 6.83 | 6.53 | 6.61 | 6.56 | -4.06% | 231,969 |
| Feb 6, 2025 | 6.69 | 7.02 | 6.69 | 6.89 | 6.84 | -0.43% | 338,593 |
| Feb 5, 2025 | 7.06 | 7.07 | 6.90 | 6.92 | 6.87 | -1.28% | 264,838 |
| Feb 4, 2025 | 6.98 | 7.05 | 6.87 | 7.01 | 6.96 | 0.29% | 365,572 |
| Feb 3, 2025 | 6.97 | 7.07 | 6.79 | 6.99 | 6.94 | -1.13% | 493,832 |
| Jan 31, 2025 | 7.13 | 7.32 | 7.05 | 7.07 | 7.02 | -1.67% | 446,054 |
| Jan 30, 2025 | 7.19 | 7.27 | 6.94 | 7.19 | 7.14 | 0.84% | 433,846 |
| Jan 29, 2025 | 7.03 | 7.15 | 6.94 | 7.13 | 7.08 | 0.71% | 311,157 |
| Jan 28, 2025 | 7.19 | 7.19 | 6.99 | 7.08 | 7.03 | -1.53% | 405,052 |
| Jan 27, 2025 | 7.03 | 7.33 | 7.01 | 7.19 | 7.14 | 2.28% | 476,331 |
| Jan 24, 2025 | 6.94 | 7.06 | 6.82 | 7.03 | 6.98 | 0.72% | 407,108 |
| Jan 23, 2025 | 6.57 | 7.14 | 6.53 | 6.98 | 6.93 | 5.44% | 727,716 |
| Jan 22, 2025 | 6.53 | 6.64 | 6.48 | 6.62 | 6.57 | 0.91% | 219,945 |
| Jan 21, 2025 | 6.54 | 6.64 | 6.54 | 6.56 | 6.51 | 0.61% | 160,880 |
| Jan 17, 2025 | 6.62 | 6.67 | 6.50 | 6.52 | 6.47 | -0.15% | 188,564 |