Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
6.77
-0.06 (-0.88%)
Dec 20, 2024, 4:00 PM EST - Market closed
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.76 | 6.99 | 6.74 | 6.77 | 6.77 | -0.88% | 866,773 |
| Dec 19, 2024 | 6.82 | 6.95 | 6.64 | 6.83 | 6.83 | 1.34% | 406,824 |
| Dec 18, 2024 | 7.33 | 7.36 | 6.70 | 6.74 | 6.74 | -8.05% | 453,552 |
| Dec 17, 2024 | 7.30 | 7.46 | 7.24 | 7.33 | 7.33 | 0.14% | 328,118 |
| Dec 16, 2024 | 7.27 | 7.37 | 7.10 | 7.32 | 7.32 | 0.55% | 320,567 |
| Dec 13, 2024 | 7.25 | 7.33 | 7.23 | 7.28 | 7.28 | 0.41% | 241,456 |
| Dec 12, 2024 | 7.33 | 7.39 | 7.11 | 7.25 | 7.25 | -0.82% | 308,640 |
| Dec 11, 2024 | 7.32 | 7.46 | 7.27 | 7.31 | 7.31 | 0.83% | 381,889 |
| Dec 10, 2024 | 7.24 | 7.28 | 7.05 | 7.25 | 7.25 | - | 279,633 |
| Dec 9, 2024 | 7.06 | 7.28 | 7.00 | 7.25 | 7.25 | 3.87% | 266,716 |
| Dec 6, 2024 | 7.07 | 7.07 | 6.90 | 6.98 | 6.98 | -0.29% | 294,318 |
| Dec 5, 2024 | 7.01 | 7.08 | 6.73 | 7.00 | 7.00 | -0.71% | 333,522 |
| Dec 4, 2024 | 7.08 | 7.15 | 6.99 | 7.05 | 7.05 | -0.28% | 282,388 |
| Dec 3, 2024 | 7.14 | 7.14 | 6.99 | 7.07 | 7.07 | -0.98% | 222,677 |
| Dec 2, 2024 | 7.12 | 7.21 | 7.00 | 7.14 | 7.14 | -0.28% | 326,814 |
| Nov 29, 2024 | 7.27 | 7.29 | 7.16 | 7.16 | 7.16 | -0.69% | 203,300 |
| Nov 27, 2024 | 7.23 | 7.26 | 7.14 | 7.21 | 7.21 | 0.14% | 262,732 |
| Nov 26, 2024 | 7.15 | 7.22 | 6.99 | 7.20 | 7.20 | -0.41% | 365,899 |
| Nov 25, 2024 | 7.10 | 7.34 | 7.10 | 7.23 | 7.23 | 3.14% | 747,045 |
| Nov 22, 2024 | 6.84 | 7.05 | 6.84 | 7.01 | 7.01 | 2.64% | 344,881 |
| Nov 21, 2024 | 6.67 | 6.88 | 6.62 | 6.83 | 6.83 | 3.17% | 213,856 |
| Nov 20, 2024 | 6.48 | 6.68 | 6.44 | 6.62 | 6.62 | 1.07% | 210,887 |
| Nov 19, 2024 | 6.46 | 6.65 | 6.46 | 6.55 | 6.55 | 0.46% | 187,368 |
| Nov 18, 2024 | 6.56 | 6.65 | 6.45 | 6.52 | 6.49 | -0.61% | 182,046 |
| Nov 15, 2024 | 6.56 | 6.67 | 6.47 | 6.56 | 6.53 | 0.92% | 249,669 |
| Nov 14, 2024 | 6.74 | 6.77 | 6.47 | 6.50 | 6.47 | -3.56% | 274,362 |
| Nov 13, 2024 | 6.86 | 6.91 | 6.72 | 6.74 | 6.71 | -0.88% | 194,615 |
| Nov 12, 2024 | 6.89 | 6.89 | 6.67 | 6.80 | 6.77 | -1.31% | 257,487 |
| Nov 11, 2024 | 6.61 | 6.97 | 6.60 | 6.89 | 6.86 | 4.24% | 358,294 |
| Nov 8, 2024 | 6.90 | 6.90 | 6.40 | 6.61 | 6.58 | -3.36% | 337,896 |
| Nov 7, 2024 | 6.98 | 6.98 | 6.77 | 6.84 | 6.81 | -2.84% | 336,571 |
| Nov 6, 2024 | 7.24 | 7.31 | 6.99 | 7.04 | 7.01 | 3.68% | 616,522 |
| Nov 5, 2024 | 6.53 | 6.88 | 6.53 | 6.79 | 6.76 | 3.19% | 223,090 |
| Nov 4, 2024 | 6.66 | 6.90 | 6.56 | 6.58 | 6.55 | -1.20% | 240,594 |
| Nov 1, 2024 | 6.72 | 6.77 | 6.65 | 6.66 | 6.63 | 0.15% | 323,707 |
| Oct 31, 2024 | 6.86 | 6.93 | 6.65 | 6.65 | 6.62 | -3.06% | 265,178 |
| Oct 30, 2024 | 6.87 | 6.98 | 6.84 | 6.86 | 6.83 | -0.72% | 270,137 |
| Oct 29, 2024 | 7.00 | 7.09 | 6.90 | 6.91 | 6.88 | -2.12% | 387,986 |
| Oct 28, 2024 | 6.91 | 7.11 | 6.88 | 7.06 | 7.03 | 3.07% | 325,286 |
| Oct 25, 2024 | 6.88 | 6.97 | 6.80 | 6.85 | 6.82 | 0.59% | 127,565 |
| Oct 24, 2024 | 6.81 | 6.85 | 6.75 | 6.81 | 6.78 | 0.15% | 117,215 |
| Oct 23, 2024 | 6.86 | 6.89 | 6.70 | 6.80 | 6.77 | -1.31% | 171,879 |
| Oct 22, 2024 | 6.77 | 6.94 | 6.77 | 6.89 | 6.86 | 1.32% | 190,397 |
| Oct 21, 2024 | 6.88 | 6.92 | 6.78 | 6.80 | 6.77 | -1.02% | 199,777 |
| Oct 18, 2024 | 6.92 | 7.02 | 6.85 | 6.87 | 6.84 | 0.29% | 210,563 |
| Oct 17, 2024 | 6.92 | 6.92 | 6.76 | 6.85 | 6.82 | -0.72% | 114,315 |
| Oct 16, 2024 | 6.80 | 6.94 | 6.80 | 6.90 | 6.87 | 2.07% | 201,542 |
| Oct 15, 2024 | 6.95 | 7.02 | 6.76 | 6.76 | 6.73 | -3.01% | 202,500 |
| Oct 14, 2024 | 7.15 | 7.15 | 6.96 | 6.97 | 6.94 | -2.24% | 204,060 |
| Oct 11, 2024 | 6.87 | 7.14 | 6.85 | 7.13 | 7.10 | 3.94% | 408,946 |
| Oct 10, 2024 | 6.93 | 6.97 | 6.83 | 6.86 | 6.83 | -2.00% | 191,477 |
| Oct 9, 2024 | 6.97 | 7.13 | 6.97 | 7.00 | 6.97 | 0.29% | 371,029 |
| Oct 8, 2024 | 6.94 | 7.00 | 6.89 | 6.98 | 6.95 | 0.43% | 205,772 |
| Oct 7, 2024 | 7.04 | 7.08 | 6.91 | 6.95 | 6.92 | -2.52% | 229,711 |
| Oct 4, 2024 | 6.80 | 7.23 | 6.80 | 7.13 | 7.10 | 6.58% | 342,682 |
| Oct 3, 2024 | 6.70 | 6.80 | 6.64 | 6.69 | 6.66 | -0.30% | 189,175 |
| Oct 2, 2024 | 6.87 | 6.94 | 6.67 | 6.71 | 6.68 | -2.75% | 229,949 |
| Oct 1, 2024 | 6.98 | 7.07 | 6.87 | 6.90 | 6.87 | -1.71% | 284,635 |
| Sep 30, 2024 | 7.00 | 7.13 | 6.99 | 7.02 | 6.99 | -1.13% | 242,259 |
| Sep 27, 2024 | 7.16 | 7.27 | 7.03 | 7.10 | 7.07 | 0.57% | 280,320 |
| Sep 26, 2024 | 6.83 | 7.14 | 6.83 | 7.06 | 7.03 | 3.37% | 320,245 |
| Sep 25, 2024 | 6.88 | 6.88 | 6.75 | 6.83 | 6.80 | -0.44% | 301,672 |
| Sep 24, 2024 | 6.90 | 6.91 | 6.68 | 6.86 | 6.83 | -0.44% | 191,323 |
| Sep 23, 2024 | 6.95 | 6.95 | 6.76 | 6.89 | 6.86 | -0.29% | 295,745 |
| Sep 20, 2024 | 7.15 | 7.19 | 6.90 | 6.91 | 6.88 | -4.56% | 1,225,421 |
| Sep 19, 2024 | 7.15 | 7.29 | 7.09 | 7.24 | 7.21 | 1.69% | 334,302 |
| Sep 18, 2024 | 6.81 | 7.38 | 6.80 | 7.12 | 7.09 | 7.07% | 706,202 |
| Sep 17, 2024 | 6.47 | 7.29 | 6.40 | 6.65 | 6.62 | 3.74% | 1,136,030 |
| Sep 16, 2024 | 6.40 | 6.48 | 6.32 | 6.41 | 6.38 | 0.79% | 149,251 |
| Sep 13, 2024 | 6.16 | 6.41 | 6.14 | 6.36 | 6.33 | 5.12% | 259,372 |
| Sep 12, 2024 | 5.88 | 6.08 | 5.88 | 6.05 | 6.02 | 3.95% | 182,793 |
| Sep 11, 2024 | 5.89 | 5.90 | 5.74 | 5.82 | 5.79 | -1.69% | 165,330 |
| Sep 10, 2024 | 5.91 | 5.96 | 5.86 | 5.92 | 5.89 | 0.17% | 201,588 |
| Sep 9, 2024 | 6.05 | 6.06 | 5.90 | 5.91 | 5.88 | -2.31% | 165,236 |
| Sep 6, 2024 | 6.18 | 6.22 | 6.03 | 6.05 | 6.02 | -1.94% | 176,295 |
| Sep 5, 2024 | 6.19 | 6.28 | 6.10 | 6.17 | 6.14 | 0.49% | 203,761 |
| Sep 4, 2024 | 6.10 | 6.25 | 6.09 | 6.14 | 6.11 | -0.16% | 279,538 |
| Sep 3, 2024 | 6.17 | 6.27 | 6.10 | 6.15 | 6.12 | -1.76% | 512,087 |
| Aug 30, 2024 | 6.18 | 6.31 | 6.11 | 6.26 | 6.23 | 1.79% | 348,771 |
| Aug 29, 2024 | 6.32 | 6.32 | 6.10 | 6.15 | 6.12 | -2.54% | 287,254 |
| Aug 28, 2024 | 6.24 | 6.37 | 6.18 | 6.31 | 6.28 | 1.12% | 214,561 |
| Aug 27, 2024 | 6.26 | 6.31 | 6.18 | 6.24 | 6.21 | -0.32% | 139,153 |
| Aug 26, 2024 | 6.40 | 6.40 | 6.19 | 6.26 | 6.23 | -1.11% | 180,011 |
| Aug 23, 2024 | 6.17 | 6.36 | 6.09 | 6.33 | 6.30 | 3.60% | 314,065 |
| Aug 22, 2024 | 6.37 | 6.40 | 6.08 | 6.11 | 6.08 | -4.23% | 160,591 |
| Aug 21, 2024 | 6.35 | 6.40 | 6.23 | 6.38 | 6.35 | 1.59% | 221,795 |
| Aug 20, 2024 | 6.37 | 6.41 | 6.25 | 6.28 | 6.25 | -1.72% | 216,428 |
| Aug 19, 2024 | 6.53 | 6.66 | 6.37 | 6.39 | 6.36 | -2.14% | 280,751 |
| Aug 16, 2024 | 6.57 | 6.68 | 6.49 | 6.53 | 6.47 | -0.76% | 606,411 |
| Aug 15, 2024 | 6.27 | 6.64 | 6.27 | 6.58 | 6.52 | 6.99% | 456,121 |
| Aug 14, 2024 | 6.26 | 6.34 | 6.14 | 6.15 | 6.09 | -2.07% | 267,024 |
| Aug 13, 2024 | 6.23 | 6.30 | 6.19 | 6.28 | 6.22 | 1.29% | 338,921 |
| Aug 12, 2024 | 6.29 | 6.35 | 6.15 | 6.20 | 6.14 | -0.16% | 364,593 |
| Aug 9, 2024 | 6.47 | 6.47 | 6.05 | 6.21 | 6.15 | -3.42% | 343,084 |
| Aug 8, 2024 | 6.66 | 6.89 | 6.34 | 6.43 | 6.37 | -1.98% | 409,882 |
| Aug 7, 2024 | 6.08 | 6.99 | 6.07 | 6.56 | 6.50 | 7.54% | 864,535 |
| Aug 6, 2024 | 5.78 | 6.14 | 5.78 | 6.10 | 6.04 | 5.54% | 484,433 |
| Aug 5, 2024 | 5.81 | 5.85 | 5.65 | 5.78 | 5.73 | -6.62% | 480,947 |
| Aug 2, 2024 | 6.12 | 6.25 | 6.06 | 6.19 | 6.13 | -3.58% | 358,684 |
| Aug 1, 2024 | 6.57 | 6.66 | 6.38 | 6.42 | 6.36 | -1.98% | 349,898 |