Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
4.185
+0.155 (3.85%)
May 2, 2025, 4:00 PM EDT - Market closed

Arko Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20254.104.214.084.194.193.97%375,089
May 1, 20254.054.163.994.034.030.12%413,567
Apr 30, 20254.014.093.884.034.03-1.35%564,422
Apr 29, 20254.114.154.024.084.08-1.69%382,475
Apr 28, 20254.194.224.034.154.15-0.72%325,124
Apr 25, 20254.174.254.144.184.18-1.18%564,444
Apr 24, 20254.224.324.154.234.230.24%456,238
Apr 23, 20254.344.504.224.224.22-0.71%498,918
Apr 22, 20254.274.344.234.254.250.71%432,970
Apr 21, 20254.034.234.004.224.222.93%348,808
Apr 17, 20254.004.113.934.104.103.02%508,498
Apr 16, 20253.964.033.923.983.98-500,967
Apr 15, 20254.074.093.973.983.98-3.40%463,280
Apr 14, 20254.284.283.974.124.12-1.20%532,415
Apr 11, 20253.964.213.814.174.175.30%786,082
Apr 10, 20253.883.993.823.963.96-1.74%522,722
Apr 9, 20253.624.233.614.034.0310.41%990,663
Apr 8, 20253.853.953.553.653.65-2.93%852,379
Apr 7, 20253.754.053.593.763.76-1.05%967,252
Apr 4, 20253.633.893.513.803.80-835,953
Apr 3, 20253.953.953.783.803.80-8.65%760,730
Apr 2, 20253.974.213.974.164.163.23%391,058
Apr 1, 20253.954.043.914.034.032.03%575,997
Mar 31, 20253.964.043.883.953.95-2.71%575,606
Mar 28, 20254.084.113.904.064.06-0.49%635,810
Mar 27, 20254.124.234.084.084.08-1.21%633,455
Mar 26, 20254.164.204.064.134.13-0.96%1,017,412
Mar 25, 20254.174.224.094.174.17-551,578
Mar 24, 20254.234.334.144.174.170.97%591,835
Mar 21, 20254.014.144.014.134.131.47%1,445,797
Mar 20, 20254.064.264.054.074.07-0.49%495,904
Mar 19, 20253.874.093.794.094.096.79%800,249
Mar 18, 20253.963.973.803.833.83-3.77%856,648
Mar 17, 20253.904.013.873.983.982.05%792,210
Mar 14, 20253.883.973.813.903.901.83%706,526
Mar 13, 20253.864.053.783.833.83-0.78%572,744
Mar 12, 20253.913.913.763.863.860.52%829,539
Mar 11, 20253.994.003.813.843.84-3.76%1,023,389
Mar 10, 20254.054.073.903.993.99-3.16%1,249,681
Mar 7, 20254.044.203.924.124.092.23%806,960
Mar 6, 20254.214.243.864.034.00-5.18%1,157,474
Mar 5, 20254.114.293.994.254.224.17%1,396,489
Mar 4, 20254.094.183.964.084.05-1.92%1,502,897
Mar 3, 20254.584.594.114.164.13-7.76%1,660,987
Feb 28, 20254.504.614.274.514.48-0.22%1,679,530
Feb 27, 20256.006.024.354.524.49-37.74%5,831,384
Feb 26, 20257.177.397.077.267.211.54%587,029
Feb 25, 20257.637.657.137.157.10-5.30%717,682
Feb 24, 20257.617.617.377.557.49-824,454
Feb 21, 20257.847.847.397.557.49-2.58%908,128