Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
6.35
-0.07 (-1.09%)
Feb 11, 2026, 11:10 AM EST - Market open
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.46 | 6.51 | 6.33 | 6.42 | 6.42 | -0.31% | 392,126 |
| Feb 9, 2026 | 6.65 | 6.65 | 6.40 | 6.44 | 6.44 | -3.01% | 387,745 |
| Feb 6, 2026 | 6.56 | 6.71 | 6.56 | 6.64 | 6.64 | 1.07% | 440,624 |
| Feb 5, 2026 | 6.64 | 6.70 | 6.50 | 6.57 | 6.57 | -1.35% | 504,466 |
| Feb 4, 2026 | 6.33 | 6.69 | 6.27 | 6.66 | 6.66 | 6.39% | 819,821 |
| Feb 3, 2026 | 5.75 | 6.27 | 5.73 | 6.26 | 6.26 | 11.79% | 893,984 |
| Feb 2, 2026 | 5.30 | 5.64 | 5.30 | 5.60 | 5.60 | 5.46% | 609,230 |
| Jan 30, 2026 | 5.20 | 5.32 | 5.15 | 5.31 | 5.31 | 1.72% | 321,360 |
| Jan 29, 2026 | 5.16 | 5.24 | 5.05 | 5.22 | 5.22 | 1.56% | 286,423 |
| Jan 28, 2026 | 5.25 | 5.26 | 5.03 | 5.14 | 5.14 | -1.72% | 316,480 |
| Jan 27, 2026 | 5.17 | 5.23 | 5.09 | 5.23 | 5.23 | 0.77% | 262,612 |
| Jan 26, 2026 | 5.15 | 5.25 | 5.11 | 5.19 | 5.19 | 1.17% | 413,347 |
| Jan 23, 2026 | 5.17 | 5.22 | 5.08 | 5.13 | 5.13 | -0.77% | 293,773 |
| Jan 22, 2026 | 5.25 | 5.28 | 5.08 | 5.17 | 5.17 | -1.34% | 766,884 |
| Jan 21, 2026 | 5.03 | 5.25 | 5.03 | 5.24 | 5.24 | 4.59% | 676,041 |
| Jan 20, 2026 | 4.96 | 5.07 | 4.92 | 5.01 | 5.01 | -0.20% | 405,887 |
| Jan 16, 2026 | 5.10 | 5.11 | 4.96 | 5.02 | 5.02 | -1.76% | 641,580 |
| Jan 15, 2026 | 5.03 | 5.17 | 4.93 | 5.11 | 5.11 | 1.59% | 758,240 |
| Jan 14, 2026 | 4.96 | 5.09 | 4.91 | 5.03 | 5.03 | 1.62% | 510,488 |
| Jan 13, 2026 | 4.91 | 5.03 | 4.91 | 4.95 | 4.95 | 1.23% | 268,983 |
| Jan 12, 2026 | 4.70 | 4.96 | 4.66 | 4.89 | 4.89 | 4.04% | 370,918 |
| Jan 9, 2026 | 4.64 | 4.75 | 4.57 | 4.70 | 4.70 | 1.29% | 260,455 |
| Jan 8, 2026 | 4.41 | 4.70 | 4.41 | 4.64 | 4.64 | 4.50% | 318,019 |
| Jan 7, 2026 | 4.46 | 4.46 | 4.32 | 4.44 | 4.44 | 0.23% | 380,565 |
| Jan 6, 2026 | 4.35 | 4.45 | 4.32 | 4.43 | 4.43 | 1.14% | 278,420 |
| Jan 5, 2026 | 4.47 | 4.51 | 4.36 | 4.38 | 4.38 | -2.01% | 339,825 |
| Jan 2, 2026 | 4.55 | 4.56 | 4.40 | 4.47 | 4.47 | -1.54% | 267,112 |
| Dec 31, 2025 | 4.57 | 4.63 | 4.39 | 4.54 | 4.54 | -0.66% | 2,327,338 |
| Dec 30, 2025 | 4.61 | 4.61 | 4.52 | 4.57 | 4.57 | -1.30% | 214,565 |
| Dec 29, 2025 | 4.62 | 4.68 | 4.55 | 4.63 | 4.63 | -0.22% | 215,560 |
| Dec 26, 2025 | 4.67 | 4.70 | 4.62 | 4.64 | 4.64 | -0.64% | 168,968 |
| Dec 24, 2025 | 4.62 | 4.70 | 4.62 | 4.67 | 4.67 | 0.86% | 122,024 |
| Dec 23, 2025 | 4.64 | 4.66 | 4.58 | 4.63 | 4.63 | -0.43% | 338,965 |
| Dec 22, 2025 | 4.93 | 4.98 | 4.59 | 4.65 | 4.65 | -5.68% | 452,799 |
| Dec 19, 2025 | 5.21 | 5.35 | 4.67 | 4.93 | 4.93 | -2.18% | 1,455,405 |
| Dec 18, 2025 | 5.11 | 5.11 | 5.02 | 5.04 | 5.04 | - | 573,122 |
| Dec 17, 2025 | 5.03 | 5.10 | 4.91 | 5.04 | 5.04 | -0.20% | 538,492 |
| Dec 16, 2025 | 4.98 | 5.08 | 4.98 | 5.05 | 5.05 | 0.80% | 519,304 |
| Dec 15, 2025 | 5.13 | 5.13 | 4.99 | 5.01 | 5.01 | -1.38% | 427,864 |
| Dec 12, 2025 | 5.06 | 5.12 | 5.03 | 5.08 | 5.08 | 0.99% | 388,199 |
| Dec 11, 2025 | 5.05 | 5.09 | 5.00 | 5.03 | 5.03 | 0.20% | 571,363 |
| Dec 10, 2025 | 4.90 | 5.14 | 4.90 | 5.02 | 5.02 | 2.03% | 657,809 |
| Dec 9, 2025 | 4.85 | 4.93 | 4.85 | 4.92 | 4.92 | 1.44% | 276,113 |
| Dec 8, 2025 | 4.91 | 4.98 | 4.83 | 4.85 | 4.85 | -0.82% | 230,756 |
| 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 |