Skip to main content
Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
7.55
-0.20 (-2.58%)
Feb 21, 2025, 4:00 PM EST - Market closed

Arko Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.847.847.397.557.55-2.58%908,128
Feb 20, 20257.737.827.527.757.75-0.90%725,989
Feb 19, 20257.587.827.507.827.822.89%549,310
Feb 18, 20257.737.767.457.607.60-1.43%741,718
Feb 14, 20257.507.757.467.717.713.35%947,789
Feb 13, 20256.997.626.997.467.464.04%1,025,344
Feb 12, 20256.847.196.787.177.173.17%628,270
Feb 11, 20256.656.976.656.956.954.51%589,866
Feb 10, 20256.666.716.566.656.650.61%181,715
Feb 7, 20256.836.836.536.616.61-4.06%231,969
Feb 6, 20256.697.026.696.896.89-0.43%338,593
Feb 5, 20257.067.076.906.926.92-1.28%264,838
Feb 4, 20256.987.056.877.017.010.29%365,572
Feb 3, 20256.977.076.796.996.99-1.13%493,832
Jan 31, 20257.137.327.057.077.07-1.67%446,054
Jan 30, 20257.197.276.947.197.190.84%433,846
Jan 29, 20257.037.156.947.137.130.71%311,157
Jan 28, 20257.197.196.997.087.08-1.53%405,052
Jan 27, 20257.037.337.017.197.192.28%476,331
Jan 24, 20256.947.066.827.037.030.72%407,108
Jan 23, 20256.577.146.536.986.985.44%727,716
Jan 22, 20256.536.646.486.626.620.91%219,945
Jan 21, 20256.546.646.546.566.560.61%160,880
Jan 17, 20256.626.676.506.526.52-0.15%188,564
Jan 16, 20256.596.616.486.536.53-0.76%240,057
Jan 15, 20256.766.856.586.586.580.61%184,686
Jan 14, 20256.316.576.316.546.543.65%260,479
Jan 13, 20256.196.356.126.316.31-210,535
Jan 10, 20256.376.386.246.316.31-2.32%270,221
Jan 8, 20256.356.466.306.466.461.73%216,070
Jan 7, 20256.526.626.256.356.35-1.85%276,830
Jan 6, 20256.376.526.356.476.471.41%288,055
Jan 3, 20256.436.486.306.386.38-0.47%187,598
Jan 2, 20256.656.766.356.416.41-2.73%219,776
Dec 31, 20246.686.756.526.596.59-1.35%203,273
Dec 30, 20246.556.766.476.686.682.30%328,454
Dec 27, 20246.566.746.506.536.53-1.36%253,877
Dec 26, 20246.526.686.516.626.620.76%171,930
Dec 24, 20246.566.726.506.576.570.61%141,677
Dec 23, 20246.766.766.466.536.53-3.55%284,593
Dec 20, 20246.766.996.746.776.77-0.88%866,773
Dec 19, 20246.826.956.646.836.831.34%406,824
Dec 18, 20247.337.366.706.746.74-8.05%453,552
Dec 17, 20247.307.467.247.337.330.14%328,118
Dec 16, 20247.277.377.107.327.320.55%320,567
Dec 13, 20247.257.337.237.287.280.41%241,456
Dec 12, 20247.337.397.117.257.25-0.82%308,640
Dec 11, 20247.327.467.277.317.310.83%381,889
Dec 10, 20247.247.287.057.257.25-279,633
Dec 9, 20247.067.287.007.257.253.87%266,716
Dec 6, 20247.077.076.906.986.98-0.29%294,318
Dec 5, 20247.017.086.737.007.00-0.71%333,522
Dec 4, 20247.087.156.997.057.05-0.28%282,388
Dec 3, 20247.147.146.997.077.07-0.98%222,677
Dec 2, 20247.127.217.007.147.14-0.28%326,814
Nov 29, 20247.277.297.167.167.16-0.69%203,300
Nov 27, 20247.237.267.147.217.210.14%262,732
Nov 26, 20247.157.226.997.207.20-0.41%365,899
Nov 25, 20247.107.347.107.237.233.14%747,045
Nov 22, 20246.847.056.847.017.012.64%344,881
Nov 21, 20246.676.886.626.836.833.17%213,856
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