Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
4.060
+0.150 (3.84%)
At close: Aug 5, 2025, 4:00 PM
3.930
-0.130 (-3.20%)
After-hours: Aug 5, 2025, 6:15 PM EDT

Arko Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253.904.073.884.064.063.84%343,872
Aug 4, 20254.004.063.903.913.91-2.01%300,288
Aug 1, 20254.074.103.913.993.99-4.32%487,247
Jul 31, 20254.164.244.114.174.17-0.48%318,914
Jul 30, 20254.494.544.174.194.19-6.05%332,597
Jul 29, 20254.564.644.374.464.46-1.76%281,579
Jul 28, 20254.664.684.534.544.54-2.58%210,520
Jul 25, 20254.624.674.544.664.661.75%195,874
Jul 24, 20254.604.644.534.584.58-0.65%176,210
Jul 23, 20254.564.734.564.614.611.99%310,152
Jul 22, 20254.374.564.354.524.524.15%295,254
Jul 21, 20254.304.404.284.344.341.52%319,481
Jul 18, 20254.374.374.274.284.28-0.81%350,280
Jul 17, 20254.314.444.294.314.31-312,498
Jul 16, 20254.374.404.264.314.31-1.15%311,206
Jul 15, 20254.604.634.354.364.36-5.01%383,050
Jul 14, 20254.534.604.474.594.591.10%314,283
Jul 11, 20254.604.604.454.544.54-1.94%331,722
Jul 10, 20254.674.734.594.634.63-0.43%295,547
Jul 9, 20254.544.664.504.654.652.42%341,290
Jul 8, 20254.544.614.494.544.540.22%333,616
Jul 7, 20254.564.664.524.534.53-2.37%359,662
Jul 3, 20254.634.674.544.644.640.43%292,882
Jul 2, 20254.594.654.494.624.620.22%594,366
Jul 1, 20254.224.664.184.614.618.98%616,871
Jun 30, 20254.404.514.214.234.23-2.98%736,351
Jun 27, 20254.404.434.254.364.36-0.91%839,496
Jun 26, 20254.464.514.374.404.40-1.35%528,385
Jun 25, 20254.744.774.454.464.46-6.89%404,940
Jun 24, 20254.564.814.464.794.796.44%639,256
Jun 23, 20254.414.774.364.504.502.04%774,448
Jun 20, 20254.244.424.154.414.415.00%2,598,956
Jun 18, 20254.274.394.194.204.20-2.55%691,188
Jun 17, 20254.274.514.264.314.31-1.15%431,572
Jun 16, 20254.294.454.214.364.363.56%522,858
Jun 13, 20254.394.444.204.214.21-6.03%706,384
Jun 12, 20254.584.634.474.484.48-3.24%368,958
Jun 11, 20254.664.774.614.634.63-0.43%355,800
Jun 10, 20254.624.734.574.654.651.53%358,313
Jun 9, 20254.414.644.404.584.585.05%402,543
Jun 6, 20254.484.564.324.364.36-0.68%348,891
Jun 5, 20254.264.544.224.394.392.57%494,970
Jun 4, 20254.404.554.284.284.28-2.73%375,076
Jun 3, 20254.124.414.104.404.406.54%623,319
Jun 2, 20254.284.304.124.134.13-3.50%460,527
May 30, 20254.474.504.274.284.28-4.46%543,827
May 29, 20254.584.584.464.484.48-1.10%340,006
May 28, 20254.664.724.494.534.53-2.79%362,571
May 27, 20254.554.724.494.664.663.56%467,676
May 23, 20254.564.674.504.504.50-4.05%457,316