Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
3.970
+0.110 (2.85%)
Nov 6, 2026, 4:00 PM EST - Market closed
Arko Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.96 | 3.99 | 3.73 | 3.97 | 3.97 | 2.85% | 890,920 |
| Nov 5, 2026 | 3.93 | 3.93 | 3.62 | 3.86 | 3.86 | -4.46% | 1,146,895 |
| Nov 4, 2026 | 3.97 | 4.15 | 3.94 | 4.04 | 4.04 | 5.21% | 1,111,256 |
| Nov 3, 2026 | 3.86 | 3.94 | 3.81 | 3.84 | 3.84 | -0.26% | 673,971 |
| Nov 2, 2026 | 3.84 | 3.92 | 3.82 | 3.85 | 3.85 | 1.58% | 587,474 |
| Oct 30, 2026 | 3.78 | 3.88 | 3.69 | 3.79 | 3.79 | 0.26% | 1,430,993 |
| Oct 29, 2026 | 3.74 | 3.89 | 3.61 | 3.78 | 3.78 | 2.44% | 860,397 |
| Oct 28, 2026 | 3.83 | 3.89 | 3.67 | 3.69 | 3.69 | -4.16% | 860,382 |
| Oct 27, 2026 | 3.85 | 3.87 | 3.77 | 3.85 | 3.85 | 0.26% | 526,447 |
| Oct 26, 2026 | 3.84 | 3.94 | 3.80 | 3.84 | 3.84 | 0.79% | 473,847 |
| Oct 23, 2026 | 4.07 | 4.07 | 3.80 | 3.81 | 3.81 | -6.96% | 534,767 |
| Oct 22, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.63% | 634,944 |
| Oct 21, 2026 | 4.05 | 4.06 | 3.96 | 3.99 | 3.99 | -0.99% | 494,482 |
| Oct 20, 2026 | 4.05 | 4.13 | 4.03 | 4.03 | 4.03 | - | 529,941 |
| Oct 19, 2026 | 4.09 | 4.13 | 4.01 | 4.03 | 4.03 | -1.71% | 417,345 |
| Oct 16, 2026 | 4.13 | 4.17 | 4.06 | 4.10 | 4.10 | -0.24% | 425,076 |
| Oct 15, 2026 | 4.10 | 4.25 | 4.06 | 4.11 | 4.11 | 1.73% | 434,016 |
| Oct 14, 2026 | 4.04 | 4.11 | 3.98 | 4.04 | 4.04 | -1.46% | 465,419 |
| Oct 13, 2026 | 4.20 | 4.28 | 4.09 | 4.10 | 4.10 | -1.44% | 425,371 |
| Oct 12, 2026 | 4.11 | 4.19 | 4.08 | 4.16 | 4.16 | 1.22% | 466,291 |
| Oct 9, 2026 | 4.13 | 4.19 | 4.05 | 4.11 | 4.11 | -0.24% | 895,744 |
| Oct 8, 2026 | 4.22 | 4.30 | 4.11 | 4.12 | 4.12 | -2.60% | 813,094 |
| Oct 7, 2026 | 4.20 | 4.28 | 4.17 | 4.23 | 4.23 | 0.71% | 395,303 |
| Oct 6, 2026 | 4.23 | 4.28 | 4.14 | 4.20 | 4.20 | -0.24% | 504,791 |
| Oct 5, 2026 | 4.20 | 4.25 | 4.09 | 4.21 | 4.21 | 0.96% | 485,869 |
| Oct 2, 2026 | 4.17 | 4.20 | 4.12 | 4.17 | 4.17 | 1.46% | 310,690 |
| Oct 1, 2026 | 4.11 | 4.13 | 4.00 | 4.11 | 4.11 | -0.24% | 617,761 |
| Sep 30, 2026 | 4.10 | 4.15 | 3.98 | 4.12 | 4.12 | 0.24% | 1,028,956 |
| Sep 29, 2026 | 4.25 | 4.29 | 4.10 | 4.11 | 4.11 | -3.52% | 437,935 |
| Sep 28, 2026 | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | -0.47% | 670,027 |
| Sep 25, 2026 | 4.24 | 4.30 | 4.19 | 4.28 | 4.28 | 1.18% | 651,586 |
| Sep 24, 2026 | 4.24 | 4.30 | 4.19 | 4.23 | 4.23 | - | 539,273 |
| Sep 23, 2026 | 4.31 | 4.32 | 4.22 | 4.23 | 4.23 | -2.76% | 581,085 |
| Sep 22, 2026 | 4.29 | 4.36 | 4.25 | 4.35 | 4.35 | 2.59% | 637,525 |
| Sep 21, 2026 | 4.27 | 4.30 | 4.21 | 4.24 | 4.24 | 0.47% | 708,059 |
| Sep 18, 2026 | 4.31 | 4.35 | 4.21 | 4.22 | 4.22 | -2.76% | 3,132,260 |
| Sep 17, 2026 | 4.41 | 4.42 | 4.32 | 4.34 | 4.34 | -0.23% | 781,350 |
| Sep 16, 2026 | 4.45 | 4.48 | 4.31 | 4.35 | 4.35 | -1.58% | 724,712 |
| Sep 15, 2026 | 4.56 | 4.57 | 4.37 | 4.42 | 4.42 | -3.28% | 678,873 |
| Sep 14, 2026 | 4.47 | 4.61 | 4.46 | 4.57 | 4.57 | 1.11% | 770,659 |
| Sep 11, 2026 | 4.52 | 4.57 | 4.45 | 4.52 | 4.52 | 1.12% | 975,709 |
| Sep 10, 2026 | 4.45 | 4.47 | 4.30 | 4.47 | 4.47 | 0.68% | 1,067,376 |
| Sep 9, 2026 | 4.70 | 4.74 | 4.40 | 4.44 | 4.44 | -5.63% | 1,298,458 |
| Sep 8, 2026 | 4.86 | 4.89 | 4.66 | 4.71 | 4.71 | -3.78% | 912,697 |
| Sep 4, 2026 | 4.77 | 4.96 | 4.75 | 4.89 | 4.89 | 1.24% | 750,613 |
| Sep 3, 2026 | 4.76 | 4.85 | 4.63 | 4.83 | 4.83 | 1.90% | 859,548 |
| Sep 2, 2026 | 4.55 | 4.78 | 4.50 | 4.74 | 4.74 | 5.33% | 899,988 |
| Sep 1, 2026 | 4.54 | 4.68 | 4.45 | 4.50 | 4.50 | -1.32% | 1,403,514 |
| Aug 31, 2026 | 4.37 | 4.58 | 4.30 | 4.56 | 4.56 | 4.35% | 1,322,400 |
| Aug 28, 2026 | 4.44 | 4.46 | 4.34 | 4.37 | 4.37 | -2.02% | 820,601 |