Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
4.110
+0.070 (1.73%)
At close: Oct 15, 2026, 4:00 PM EDT
4.050
-0.060 (-1.46%)
After-hours: Oct 15, 2026, 7:21 PM EDT
Arko Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.10 | 4.25 | 4.06 | 4.11 | 4.11 | 1.73% | 433,934 |
| Oct 14, 2026 | 4.04 | 4.11 | 3.98 | 4.04 | 4.04 | -1.46% | 465,368 |
| Oct 13, 2026 | 4.20 | 4.28 | 4.09 | 4.10 | 4.10 | -1.44% | 425,350 |
| Oct 12, 2026 | 4.11 | 4.19 | 4.08 | 4.16 | 4.16 | 1.22% | 466,275 |
| Oct 9, 2026 | 4.13 | 4.19 | 4.05 | 4.11 | 4.11 | -0.24% | 892,364 |
| Oct 8, 2026 | 4.22 | 4.30 | 4.11 | 4.12 | 4.12 | -2.60% | 813,047 |
| Oct 7, 2026 | 4.20 | 4.28 | 4.17 | 4.23 | 4.23 | 0.71% | 395,291 |
| Oct 6, 2026 | 4.23 | 4.28 | 4.14 | 4.20 | 4.20 | -0.24% | 501,203 |
| Oct 5, 2026 | 4.20 | 4.25 | 4.09 | 4.21 | 4.21 | 0.96% | 485,752 |
| Oct 2, 2026 | 4.17 | 4.20 | 4.12 | 4.17 | 4.17 | 1.46% | 310,589 |
| Oct 1, 2026 | 4.11 | 4.13 | 4.00 | 4.11 | 4.11 | -0.24% | 617,736 |
| Sep 30, 2026 | 4.10 | 4.15 | 3.98 | 4.12 | 4.12 | 0.24% | 1,028,954 |
| 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 |
| Aug 27, 2026 | 4.63 | 4.63 | 4.45 | 4.46 | 4.46 | -4.50% | 760,681 |
| Aug 26, 2026 | 4.68 | 4.80 | 4.61 | 4.67 | 4.67 | - | 814,094 |
| Aug 25, 2026 | 4.73 | 4.83 | 4.66 | 4.67 | 4.67 | -1.06% | 606,095 |
| Aug 24, 2026 | 4.73 | 4.76 | 4.62 | 4.72 | 4.72 | -0.63% | 608,972 |
| Aug 21, 2026 | 4.65 | 4.80 | 4.61 | 4.75 | 4.75 | 3.49% | 938,874 |
| Aug 20, 2026 | 4.64 | 4.71 | 4.52 | 4.59 | 4.59 | -1.71% | 1,102,446 |
| Aug 19, 2026 | 4.72 | 4.75 | 4.59 | 4.70 | 4.67 | -0.42% | 973,177 |
| Aug 18, 2026 | 4.86 | 4.91 | 4.66 | 4.72 | 4.69 | -2.88% | 958,948 |
| Aug 17, 2026 | 4.86 | 4.98 | 4.71 | 4.86 | 4.83 | 0.21% | 1,578,680 |
| Aug 14, 2026 | 4.46 | 5.00 | 4.46 | 4.85 | 4.82 | 7.78% | 1,859,768 |
| Aug 13, 2026 | 4.49 | 4.58 | 4.40 | 4.50 | 4.47 | 0.90% | 1,372,230 |
| Aug 12, 2026 | 4.38 | 4.65 | 4.37 | 4.46 | 4.43 | 1.13% | 1,919,992 |
| Aug 11, 2026 | 4.69 | 4.79 | 4.36 | 4.41 | 4.38 | -6.17% | 2,155,912 |
| Aug 10, 2026 | 5.56 | 5.56 | 4.66 | 4.70 | 4.67 | -16.96% | 2,969,750 |
| Aug 7, 2026 | 6.76 | 6.99 | 5.58 | 5.66 | 5.62 | -22.36% | 2,166,559 |
| Aug 6, 2026 | 7.35 | 7.39 | 7.18 | 7.29 | 7.24 | -0.95% | 919,356 |