Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
5.05
+0.03 (0.60%)
Aug 27, 2025, 4:00 PM - Market closed
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 5.01 | 5.01 | 4.82 | 4.85 | 4.82 | -2.61% | 865,069 |
| Aug 14, 2025 | 5.06 | 5.08 | 4.84 | 4.98 | 4.95 | -3.49% | 448,184 |
| Aug 13, 2025 | 5.07 | 5.19 | 5.02 | 5.16 | 5.13 | 2.99% | 1,031,017 |
| Aug 12, 2025 | 4.97 | 5.05 | 4.89 | 5.01 | 4.98 | 1.83% | 483,945 |
| Aug 11, 2025 | 4.90 | 4.96 | 4.77 | 4.92 | 4.89 | 1.03% | 369,082 |
| Aug 8, 2025 | 4.70 | 5.11 | 4.70 | 4.87 | 4.84 | 3.62% | 501,653 |
| Aug 7, 2025 | 4.61 | 4.88 | 4.36 | 4.70 | 4.67 | 13.53% | 874,815 |
| Aug 6, 2025 | 4.06 | 4.18 | 4.04 | 4.14 | 4.12 | 1.97% | 363,697 |
| Aug 5, 2025 | 3.90 | 4.07 | 3.88 | 4.06 | 4.04 | 3.84% | 343,902 |
| Aug 4, 2025 | 4.00 | 4.06 | 3.90 | 3.91 | 3.89 | -2.01% | 300,288 |
| Aug 1, 2025 | 4.07 | 4.10 | 3.91 | 3.99 | 3.97 | -4.32% | 487,247 |
| Jul 31, 2025 | 4.16 | 4.24 | 4.11 | 4.17 | 4.15 | -0.48% | 318,914 |
| Jul 30, 2025 | 4.49 | 4.54 | 4.17 | 4.19 | 4.17 | -6.05% | 332,597 |
| Jul 29, 2025 | 4.56 | 4.64 | 4.37 | 4.46 | 4.43 | -1.76% | 281,579 |
| Jul 28, 2025 | 4.66 | 4.68 | 4.53 | 4.54 | 4.51 | -2.58% | 210,520 |
| Jul 25, 2025 | 4.62 | 4.67 | 4.54 | 4.66 | 4.63 | 1.75% | 195,874 |
| Jul 24, 2025 | 4.60 | 4.64 | 4.53 | 4.58 | 4.55 | -0.65% | 176,210 |
| Jul 23, 2025 | 4.56 | 4.73 | 4.56 | 4.61 | 4.58 | 1.99% | 310,152 |
| Jul 22, 2025 | 4.37 | 4.56 | 4.35 | 4.52 | 4.49 | 4.15% | 295,254 |
| Jul 21, 2025 | 4.30 | 4.40 | 4.28 | 4.34 | 4.31 | 1.52% | 319,481 |
| Jul 18, 2025 | 4.37 | 4.37 | 4.27 | 4.28 | 4.25 | -0.81% | 350,280 |
| Jul 17, 2025 | 4.31 | 4.44 | 4.29 | 4.31 | 4.28 | - | 312,498 |
| Jul 16, 2025 | 4.37 | 4.40 | 4.26 | 4.31 | 4.28 | -1.15% | 311,206 |
| Jul 15, 2025 | 4.60 | 4.63 | 4.35 | 4.36 | 4.33 | -5.01% | 383,050 |
| Jul 14, 2025 | 4.53 | 4.60 | 4.47 | 4.59 | 4.56 | 1.10% | 314,283 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.45 | 4.54 | 4.51 | -1.94% | 331,722 |
| Jul 10, 2025 | 4.67 | 4.73 | 4.59 | 4.63 | 4.60 | -0.43% | 295,547 |
| Jul 9, 2025 | 4.54 | 4.66 | 4.50 | 4.65 | 4.62 | 2.42% | 341,290 |
| Jul 8, 2025 | 4.54 | 4.61 | 4.49 | 4.54 | 4.51 | 0.22% | 333,616 |
| Jul 7, 2025 | 4.56 | 4.66 | 4.52 | 4.53 | 4.50 | -2.37% | 359,662 |
| Jul 3, 2025 | 4.63 | 4.67 | 4.54 | 4.64 | 4.61 | 0.43% | 292,882 |
| Jul 2, 2025 | 4.59 | 4.65 | 4.49 | 4.62 | 4.59 | 0.22% | 594,366 |
| Jul 1, 2025 | 4.22 | 4.66 | 4.18 | 4.61 | 4.58 | 8.98% | 616,871 |
| Jun 30, 2025 | 4.40 | 4.51 | 4.21 | 4.23 | 4.21 | -2.98% | 736,351 |
| Jun 27, 2025 | 4.40 | 4.43 | 4.25 | 4.36 | 4.33 | -0.91% | 839,496 |
| Jun 26, 2025 | 4.46 | 4.51 | 4.37 | 4.40 | 4.37 | -1.35% | 528,385 |
| Jun 25, 2025 | 4.74 | 4.77 | 4.45 | 4.46 | 4.43 | -6.89% | 404,940 |
| Jun 24, 2025 | 4.56 | 4.81 | 4.46 | 4.79 | 4.76 | 6.44% | 639,256 |
| Jun 23, 2025 | 4.41 | 4.77 | 4.36 | 4.50 | 4.47 | 2.04% | 774,448 |
| Jun 20, 2025 | 4.24 | 4.42 | 4.15 | 4.41 | 4.38 | 5.00% | 2,598,956 |
| Jun 18, 2025 | 4.27 | 4.39 | 4.19 | 4.20 | 4.18 | -2.55% | 691,188 |
| Jun 17, 2025 | 4.27 | 4.51 | 4.26 | 4.31 | 4.28 | -1.15% | 431,572 |