Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
4.545
-0.115 (-2.47%)
At close: May 28, 2025, 4:00 PM
4.510
-0.035 (-0.77%)
After-hours: May 28, 2025, 4:00 PM EDT
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.66 | 4.72 | 4.49 | 4.53 | 4.53 | -2.79% | 362,571 |
| May 27, 2025 | 4.55 | 4.72 | 4.49 | 4.66 | 4.66 | 3.56% | 467,676 |
| May 23, 2025 | 4.56 | 4.67 | 4.50 | 4.50 | 4.50 | -4.05% | 457,316 |
| May 22, 2025 | 4.69 | 4.75 | 4.64 | 4.69 | 4.69 | -0.85% | 317,459 |
| May 21, 2025 | 4.92 | 4.92 | 4.72 | 4.73 | 4.73 | -5.59% | 548,438 |
| May 20, 2025 | 4.96 | 5.04 | 4.95 | 5.01 | 5.01 | 0.80% | 420,828 |
| May 19, 2025 | 5.07 | 5.14 | 4.91 | 4.97 | 4.97 | -4.42% | 416,158 |
| May 16, 2025 | 5.32 | 5.41 | 5.19 | 5.20 | 5.17 | -1.70% | 1,037,581 |
| May 15, 2025 | 5.25 | 5.39 | 5.19 | 5.29 | 5.26 | 0.76% | 653,774 |
| May 14, 2025 | 5.25 | 5.32 | 5.16 | 5.25 | 5.22 | -0.19% | 719,492 |
| May 13, 2025 | 5.23 | 5.42 | 5.19 | 5.26 | 5.23 | 1.54% | 577,531 |
| May 12, 2025 | 5.14 | 5.40 | 5.13 | 5.18 | 5.15 | 8.60% | 920,037 |
| May 9, 2025 | 4.90 | 5.36 | 4.72 | 4.77 | 4.74 | 7.19% | 937,457 |
| May 8, 2025 | 4.19 | 4.47 | 4.18 | 4.45 | 4.42 | 8.27% | 985,281 |
| May 7, 2025 | 4.11 | 4.21 | 4.06 | 4.11 | 4.09 | - | 462,930 |
| May 6, 2025 | 4.07 | 4.14 | 4.02 | 4.11 | 4.09 | -0.48% | 352,899 |
| May 5, 2025 | 4.17 | 4.26 | 4.11 | 4.13 | 4.11 | -1.43% | 381,398 |
| May 2, 2025 | 4.10 | 4.21 | 4.08 | 4.19 | 4.17 | 3.97% | 375,089 |
| May 1, 2025 | 4.05 | 4.16 | 3.99 | 4.03 | 4.01 | 0.12% | 413,567 |
| Apr 30, 2025 | 4.01 | 4.09 | 3.88 | 4.03 | 4.00 | -1.35% | 564,422 |
| Apr 29, 2025 | 4.11 | 4.15 | 4.02 | 4.08 | 4.06 | -1.69% | 382,475 |
| Apr 28, 2025 | 4.19 | 4.22 | 4.03 | 4.15 | 4.13 | -0.72% | 325,124 |
| Apr 25, 2025 | 4.17 | 4.25 | 4.14 | 4.18 | 4.16 | -1.18% | 564,444 |
| Apr 24, 2025 | 4.22 | 4.32 | 4.15 | 4.23 | 4.21 | 0.24% | 456,238 |
| Apr 23, 2025 | 4.34 | 4.50 | 4.22 | 4.22 | 4.20 | -0.71% | 498,918 |
| Apr 22, 2025 | 4.27 | 4.34 | 4.23 | 4.25 | 4.23 | 0.71% | 432,970 |
| Apr 21, 2025 | 4.03 | 4.23 | 4.00 | 4.22 | 4.20 | 2.93% | 348,808 |
| Apr 17, 2025 | 4.00 | 4.11 | 3.93 | 4.10 | 4.08 | 3.02% | 508,498 |
| Apr 16, 2025 | 3.96 | 4.03 | 3.92 | 3.98 | 3.96 | - | 500,967 |
| Apr 15, 2025 | 4.07 | 4.09 | 3.97 | 3.98 | 3.96 | -3.40% | 463,280 |
| Apr 14, 2025 | 4.28 | 4.28 | 3.97 | 4.12 | 4.10 | -1.20% | 532,415 |
| Apr 11, 2025 | 3.96 | 4.21 | 3.81 | 4.17 | 4.15 | 5.30% | 786,082 |
| Apr 10, 2025 | 3.88 | 3.99 | 3.82 | 3.96 | 3.94 | -1.74% | 522,722 |
| Apr 9, 2025 | 3.62 | 4.23 | 3.61 | 4.03 | 4.01 | 10.41% | 990,663 |
| Apr 8, 2025 | 3.85 | 3.95 | 3.55 | 3.65 | 3.63 | -2.93% | 852,379 |
| Apr 7, 2025 | 3.75 | 4.05 | 3.59 | 3.76 | 3.74 | -1.05% | 967,252 |
| Apr 4, 2025 | 3.63 | 3.89 | 3.51 | 3.80 | 3.78 | - | 835,953 |
| Apr 3, 2025 | 3.95 | 3.95 | 3.78 | 3.80 | 3.78 | -8.65% | 760,730 |
| Apr 2, 2025 | 3.97 | 4.21 | 3.97 | 4.16 | 4.14 | 3.23% | 391,058 |
| Apr 1, 2025 | 3.95 | 4.04 | 3.91 | 4.03 | 4.01 | 2.03% | 575,997 |
| Mar 31, 2025 | 3.96 | 4.04 | 3.88 | 3.95 | 3.93 | -2.71% | 575,606 |
| Mar 28, 2025 | 4.08 | 4.11 | 3.90 | 4.06 | 4.04 | -0.49% | 635,810 |
| Mar 27, 2025 | 4.12 | 4.23 | 4.08 | 4.08 | 4.06 | -1.21% | 633,455 |
| Mar 26, 2025 | 4.16 | 4.20 | 4.06 | 4.13 | 4.11 | -0.96% | 1,017,412 |
| Mar 25, 2025 | 4.17 | 4.22 | 4.09 | 4.17 | 4.15 | - | 551,578 |
| Mar 24, 2025 | 4.23 | 4.33 | 4.14 | 4.17 | 4.15 | 0.97% | 591,835 |
| Mar 21, 2025 | 4.01 | 4.14 | 4.01 | 4.13 | 4.11 | 1.47% | 1,445,797 |
| Mar 20, 2025 | 4.06 | 4.26 | 4.05 | 4.07 | 4.05 | -0.49% | 495,904 |
| Mar 19, 2025 | 3.87 | 4.09 | 3.79 | 4.09 | 4.07 | 6.79% | 800,249 |
| Mar 18, 2025 | 3.96 | 3.97 | 3.80 | 3.83 | 3.81 | -3.77% | 856,648 |