Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
4.400
-0.080 (-1.79%)
Oct 27, 2025, 4:00 PM EDT - Market closed
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.48 | 4.51 | 4.37 | 4.40 | 4.40 | -1.79% | 402,491 |
| Oct 24, 2025 | 4.57 | 4.57 | 4.47 | 4.48 | 4.48 | -0.67% | 240,378 |
| Oct 23, 2025 | 4.24 | 4.52 | 4.24 | 4.51 | 4.51 | 5.87% | 289,138 |
| Oct 22, 2025 | 4.23 | 4.32 | 4.21 | 4.26 | 4.26 | 0.71% | 367,316 |
| Oct 21, 2025 | 4.22 | 4.27 | 4.18 | 4.23 | 4.23 | 0.24% | 236,740 |
| Oct 20, 2025 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 4.98% | 323,380 |
| Oct 17, 2025 | 3.98 | 4.06 | 3.94 | 4.02 | 4.02 | 0.75% | 311,411 |
| Oct 16, 2025 | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | - | 341,406 |
| Oct 15, 2025 | 4.07 | 4.09 | 3.95 | 3.99 | 3.99 | -0.99% | 386,200 |
| Oct 14, 2025 | 3.86 | 4.09 | 3.83 | 4.03 | 4.03 | 3.60% | 404,759 |
| Oct 13, 2025 | 3.93 | 3.94 | 3.81 | 3.89 | 3.89 | 0.52% | 433,387 |
| Oct 10, 2025 | 3.80 | 3.92 | 3.77 | 3.87 | 3.87 | 1.31% | 777,687 |
| Oct 9, 2025 | 3.84 | 3.93 | 3.71 | 3.82 | 3.82 | -4.98% | 1,266,187 |
| Oct 8, 2025 | 4.20 | 4.20 | 4.01 | 4.02 | 4.02 | -2.43% | 509,516 |
| Oct 7, 2025 | 4.31 | 4.35 | 4.11 | 4.12 | 4.12 | -5.07% | 516,983 |
| Oct 6, 2025 | 4.49 | 4.50 | 4.34 | 4.34 | 4.34 | -3.34% | 316,249 |
| Oct 3, 2025 | 4.50 | 4.61 | 4.46 | 4.49 | 4.49 | 0.22% | 247,325 |
| Oct 2, 2025 | 4.57 | 4.69 | 4.46 | 4.48 | 4.48 | -1.75% | 288,745 |
| Oct 1, 2025 | 4.55 | 4.59 | 4.44 | 4.56 | 4.56 | -0.22% | 274,515 |
| Sep 30, 2025 | 4.52 | 4.58 | 4.44 | 4.57 | 4.57 | 0.66% | 284,306 |
| Sep 29, 2025 | 4.60 | 4.62 | 4.47 | 4.54 | 4.54 | -1.09% | 309,793 |
| 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 |