Skip to main content
Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
6.83
+0.21 (3.17%)
Nov 21, 2024, 3:44 PM EST - Market open

Arko Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.486.686.446.626.621.07%210,887
Nov 19, 20246.466.656.466.556.550.46%187,368
Nov 18, 20246.566.656.456.526.49-0.61%182,046
Nov 15, 20246.566.676.476.566.530.92%249,669
Nov 14, 20246.746.776.476.506.47-3.56%274,362
Nov 13, 20246.866.916.726.746.71-0.88%194,615
Nov 12, 20246.896.896.676.806.77-1.31%257,487
Nov 11, 20246.616.976.606.896.864.24%358,294
Nov 8, 20246.906.906.406.616.58-3.36%337,896
Nov 7, 20246.986.986.776.846.81-2.84%336,571
Nov 6, 20247.247.316.997.047.013.68%616,522
Nov 5, 20246.536.886.536.796.763.19%223,090
Nov 4, 20246.666.906.566.586.55-1.20%240,594
Nov 1, 20246.726.776.656.666.630.15%323,707
Oct 31, 20246.866.936.656.656.62-3.06%265,178
Oct 30, 20246.876.986.846.866.83-0.72%270,137
Oct 29, 20247.007.096.906.916.88-2.12%387,986
Oct 28, 20246.917.116.887.067.033.07%325,286
Oct 25, 20246.886.976.806.856.820.59%127,565
Oct 24, 20246.816.856.756.816.780.15%117,215
Oct 23, 20246.866.896.706.806.77-1.31%171,879
Oct 22, 20246.776.946.776.896.861.32%190,397
Oct 21, 20246.886.926.786.806.77-1.02%199,777
Oct 18, 20246.927.026.856.876.840.29%210,563
Oct 17, 20246.926.926.766.856.82-0.72%114,315
Oct 16, 20246.806.946.806.906.872.07%201,542
Oct 15, 20246.957.026.766.766.73-3.01%202,500
Oct 14, 20247.157.156.966.976.94-2.24%204,060
Oct 11, 20246.877.146.857.137.103.94%408,946
Oct 10, 20246.936.976.836.866.83-2.00%191,477
Oct 9, 20246.977.136.977.006.970.29%371,029
Oct 8, 20246.947.006.896.986.950.43%205,772
Oct 7, 20247.047.086.916.956.92-2.52%229,711
Oct 4, 20246.807.236.807.137.106.58%342,682
Oct 3, 20246.706.806.646.696.66-0.30%189,175
Oct 2, 20246.876.946.676.716.68-2.75%229,949
Oct 1, 20246.987.076.876.906.87-1.71%284,635
Sep 30, 20247.007.136.997.026.99-1.13%242,259
Sep 27, 20247.167.277.037.107.070.57%280,320
Sep 26, 20246.837.146.837.067.033.37%320,245
Sep 25, 20246.886.886.756.836.80-0.44%301,672
Sep 24, 20246.906.916.686.866.83-0.44%191,323
Sep 23, 20246.956.956.766.896.86-0.29%295,745
Sep 20, 20247.157.196.906.916.88-4.56%1,225,421
Sep 19, 20247.157.297.097.247.211.69%334,302
Sep 18, 20246.817.386.807.127.097.07%706,202
Sep 17, 20246.477.296.406.656.623.74%1,136,030
Sep 16, 20246.406.486.326.416.380.79%149,251
Sep 13, 20246.166.416.146.366.335.12%259,372
Sep 12, 20245.886.085.886.056.023.95%182,793
Sep 11, 20245.895.905.745.825.79-1.69%165,330
Sep 10, 20245.915.965.865.925.890.17%201,588
Sep 9, 20246.056.065.905.915.88-2.31%165,236
Sep 6, 20246.186.226.036.056.02-1.94%176,295
Sep 5, 20246.196.286.106.176.140.49%203,761
Sep 4, 20246.106.256.096.146.11-0.16%279,538
Sep 3, 20246.176.276.106.156.12-1.76%512,087
Aug 30, 20246.186.316.116.266.231.79%348,771
Aug 29, 20246.326.326.106.156.12-2.54%287,254
Aug 28, 20246.246.376.186.316.281.12%214,561
Aug 27, 20246.266.316.186.246.21-0.32%139,153
Aug 26, 20246.406.406.196.266.23-1.11%180,011
Aug 23, 20246.176.366.096.336.303.60%314,065
Aug 22, 20246.376.406.086.116.08-4.23%160,591
Aug 21, 20246.356.406.236.386.351.59%221,795
Aug 20, 20246.376.416.256.286.25-1.72%216,428
Aug 19, 20246.536.666.376.396.36-2.14%280,751
Aug 16, 20246.576.686.496.536.47-0.76%606,411
Aug 15, 20246.276.646.276.586.526.99%456,121
Aug 14, 20246.266.346.146.156.09-2.07%267,024
Aug 13, 20246.236.306.196.286.221.29%338,921
Aug 12, 20246.296.356.156.206.14-0.16%364,593
Aug 9, 20246.476.476.056.216.15-3.42%343,084
Aug 8, 20246.666.896.346.436.37-1.98%409,882
Aug 7, 20246.086.996.076.566.507.54%864,535
Aug 6, 20245.786.145.786.106.045.54%484,433
Aug 5, 20245.815.855.655.785.73-6.62%480,947
Aug 2, 20246.126.256.066.196.13-3.58%358,684
Aug 1, 20246.576.666.386.426.36-1.98%349,898
Jul 31, 20246.486.746.426.556.491.08%478,137
Jul 30, 20246.466.526.436.486.420.93%210,667
Jul 29, 20246.466.476.386.426.36-1.08%210,633
Jul 26, 20246.416.556.416.496.432.53%231,420
Jul 25, 20246.346.476.286.336.270.48%269,894
Jul 24, 20246.286.406.256.306.24-0.16%249,484
Jul 23, 20246.276.426.276.316.25-0.47%406,992
Jul 22, 20246.206.386.106.346.281.93%311,562
Jul 19, 20246.426.436.226.226.16-2.96%230,004
Jul 18, 20246.406.526.356.416.35-0.31%312,231
Jul 17, 20246.426.526.266.436.37-0.46%345,812
Jul 16, 20246.306.506.226.466.404.19%534,564
Jul 15, 20246.086.216.086.206.141.47%414,073
Jul 12, 20246.186.435.976.116.050.49%669,917
Jul 11, 20245.856.125.826.086.026.29%413,048
Jul 10, 20245.685.765.675.725.670.70%295,372
Jul 9, 20245.775.805.605.685.63-1.22%322,598
Jul 8, 20245.505.795.505.755.705.70%378,813
Jul 5, 20245.825.845.345.445.39-6.53%576,662
Jul 3, 20245.915.955.805.825.77-1.69%170,454
Jul 2, 20245.796.015.775.925.872.60%275,465