Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
8.63
-0.01 (-0.12%)
At close: Jun 12, 2026, 4:00 PM EDT
8.48
-0.15 (-1.74%)
After-hours: Jun 12, 2026, 7:40 PM EDT
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.67 | 8.76 | 8.38 | 8.63 | 8.63 | -0.12% | 663,881 |
| Jun 11, 2026 | 8.11 | 8.68 | 8.07 | 8.64 | 8.64 | 7.06% | 1,350,945 |
| Jun 10, 2026 | 7.64 | 8.20 | 7.62 | 8.07 | 8.07 | 5.77% | 1,211,968 |
| Jun 9, 2026 | 7.68 | 7.72 | 7.55 | 7.63 | 7.63 | 0.26% | 575,061 |
| Jun 8, 2026 | 7.53 | 7.78 | 7.53 | 7.61 | 7.61 | 1.60% | 470,649 |
| Jun 5, 2026 | 7.71 | 7.79 | 7.41 | 7.49 | 7.49 | -3.48% | 517,838 |
| Jun 4, 2026 | 7.59 | 7.79 | 7.52 | 7.76 | 7.76 | 3.47% | 442,034 |
| Jun 3, 2026 | 7.40 | 7.59 | 7.34 | 7.50 | 7.50 | 1.21% | 647,039 |
| Jun 2, 2026 | 7.78 | 7.80 | 7.32 | 7.41 | 7.41 | -4.76% | 812,936 |
| Jun 1, 2026 | 7.81 | 7.87 | 7.72 | 7.78 | 7.78 | 0.26% | 778,252 |
| May 29, 2026 | 7.81 | 7.87 | 7.74 | 7.76 | 7.76 | -0.89% | 787,004 |
| May 28, 2026 | 7.75 | 7.95 | 7.70 | 7.83 | 7.83 | 1.16% | 1,193,498 |
| May 27, 2026 | 7.54 | 7.77 | 7.51 | 7.74 | 7.74 | 3.20% | 1,057,408 |
| May 26, 2026 | 7.65 | 7.74 | 7.35 | 7.50 | 7.50 | -1.70% | 985,017 |
| May 22, 2026 | 7.46 | 7.63 | 7.38 | 7.63 | 7.63 | 1.60% | 1,182,352 |
| May 21, 2026 | 7.19 | 7.51 | 7.14 | 7.51 | 7.51 | 3.30% | 1,026,040 |
| May 20, 2026 | 7.16 | 7.33 | 7.10 | 7.27 | 7.27 | 1.68% | 645,977 |
| May 19, 2026 | 7.00 | 7.23 | 6.84 | 7.15 | 7.15 | 1.56% | 693,749 |
| May 18, 2026 | 6.91 | 7.07 | 6.82 | 7.04 | 7.04 | 1.15% | 629,530 |
| May 15, 2026 | 7.00 | 7.15 | 6.90 | 6.99 | 6.96 | -1.96% | 775,877 |
| May 14, 2026 | 7.00 | 7.34 | 6.97 | 7.13 | 7.10 | 2.74% | 1,045,406 |
| May 13, 2026 | 6.87 | 7.00 | 6.72 | 6.94 | 6.91 | 2.36% | 902,058 |
| May 12, 2026 | 6.78 | 6.83 | 6.58 | 6.78 | 6.75 | -0.15% | 701,534 |
| May 11, 2026 | 6.94 | 7.07 | 6.63 | 6.79 | 6.76 | -1.16% | 947,392 |
| May 8, 2026 | 6.71 | 6.88 | 6.59 | 6.87 | 6.84 | 2.38% | 1,538,310 |
| May 7, 2026 | 6.54 | 6.80 | 6.39 | 6.71 | 6.68 | 2.91% | 1,288,130 |
| May 6, 2026 | 6.63 | 6.67 | 6.49 | 6.52 | 6.49 | -0.76% | 777,917 |
| May 5, 2026 | 6.63 | 6.80 | 6.55 | 6.57 | 6.54 | -0.76% | 950,402 |
| May 4, 2026 | 6.66 | 6.76 | 6.52 | 6.62 | 6.59 | -1.93% | 1,120,748 |
| May 1, 2026 | 6.60 | 6.82 | 6.52 | 6.75 | 6.72 | 2.27% | 722,440 |
| Apr 30, 2026 | 6.29 | 6.68 | 6.26 | 6.60 | 6.57 | 4.93% | 675,320 |
| Apr 29, 2026 | 6.55 | 6.56 | 6.21 | 6.29 | 6.26 | -4.26% | 717,769 |
| Apr 28, 2026 | 6.52 | 6.60 | 6.40 | 6.57 | 6.54 | 1.23% | 674,425 |
| Apr 27, 2026 | 6.69 | 6.85 | 6.46 | 6.49 | 6.46 | -3.42% | 1,351,803 |
| Apr 24, 2026 | 6.53 | 6.74 | 6.41 | 6.72 | 6.69 | 2.75% | 704,212 |
| Apr 23, 2026 | 6.49 | 6.59 | 6.46 | 6.54 | 6.51 | 0.62% | 607,181 |
| Apr 22, 2026 | 6.60 | 6.62 | 6.43 | 6.50 | 6.47 | -1.07% | 599,830 |
| Apr 21, 2026 | 6.99 | 7.03 | 6.48 | 6.57 | 6.54 | -5.87% | 817,843 |
| Apr 20, 2026 | 6.75 | 7.08 | 6.64 | 6.98 | 6.95 | 3.71% | 1,651,546 |
| Apr 17, 2026 | 6.40 | 6.74 | 6.39 | 6.73 | 6.70 | 6.83% | 845,321 |
| Apr 16, 2026 | 6.07 | 6.35 | 6.05 | 6.30 | 6.27 | 3.11% | 937,886 |
| Apr 15, 2026 | 5.65 | 6.12 | 5.56 | 6.11 | 6.08 | 7.57% | 935,466 |
| Apr 14, 2026 | 5.59 | 5.78 | 5.59 | 5.68 | 5.66 | 1.97% | 1,911,517 |
| Apr 13, 2026 | 5.43 | 5.58 | 5.36 | 5.57 | 5.55 | 2.39% | 1,706,167 |
| Apr 10, 2026 | 5.56 | 5.57 | 5.38 | 5.44 | 5.42 | -2.51% | 486,075 |
| Apr 9, 2026 | 5.41 | 5.69 | 5.37 | 5.58 | 5.56 | 1.64% | 653,427 |
| Apr 8, 2026 | 5.76 | 5.89 | 5.45 | 5.49 | 5.47 | -1.96% | 899,209 |
| Apr 7, 2026 | 5.60 | 5.72 | 5.58 | 5.60 | 5.58 | -0.09% | 1,482,468 |
| Apr 6, 2026 | 5.62 | 5.70 | 5.55 | 5.61 | 5.58 | -0.80% | 681,636 |
| Apr 2, 2026 | 5.64 | 5.67 | 5.51 | 5.65 | 5.63 | -1.22% | 501,557 |