Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
4.500
+0.040 (0.90%)
Aug 13, 2026, 4:00 PM EDT - Market closed
Arko Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.49 | 4.58 | 4.40 | 4.50 | 4.50 | 0.90% | 1,372,204 |
| Aug 12, 2026 | 4.38 | 4.65 | 4.37 | 4.46 | 4.46 | 1.13% | 1,919,256 |
| Aug 11, 2026 | 4.69 | 4.79 | 4.36 | 4.41 | 4.41 | -6.17% | 2,154,143 |
| Aug 10, 2026 | 5.56 | 5.56 | 4.66 | 4.70 | 4.70 | -16.96% | 2,767,528 |
| Aug 7, 2026 | 6.76 | 6.99 | 5.58 | 5.66 | 5.66 | -22.36% | 2,160,711 |
| Aug 6, 2026 | 7.35 | 7.39 | 7.18 | 7.29 | 7.29 | -0.95% | 919,339 |
| Aug 5, 2026 | 7.69 | 7.75 | 7.30 | 7.36 | 7.36 | -1.74% | 934,195 |
| Aug 4, 2026 | 7.58 | 7.64 | 7.43 | 7.49 | 7.49 | -1.32% | 644,294 |
| Aug 3, 2026 | 8.06 | 8.18 | 7.57 | 7.59 | 7.59 | -5.01% | 538,004 |
| Jul 31, 2026 | 8.01 | 8.02 | 7.73 | 7.99 | 7.99 | -0.75% | 535,070 |
| Jul 30, 2026 | 7.76 | 8.15 | 7.74 | 8.05 | 8.05 | 4.01% | 632,538 |
| Jul 29, 2026 | 8.01 | 8.03 | 7.72 | 7.74 | 7.74 | -3.61% | 529,814 |
| Jul 28, 2026 | 8.12 | 8.20 | 7.97 | 8.03 | 8.03 | 0.37% | 716,765 |
| Jul 27, 2026 | 8.01 | 8.15 | 7.99 | 8.00 | 8.00 | 0.88% | 479,377 |
| Jul 24, 2026 | 8.07 | 8.13 | 7.88 | 7.93 | 7.93 | -0.63% | 465,767 |
| Jul 23, 2026 | 8.10 | 8.12 | 7.92 | 7.98 | 7.98 | -2.44% | 544,277 |
| Jul 22, 2026 | 7.93 | 8.21 | 7.92 | 8.18 | 8.18 | 3.15% | 491,194 |
| Jul 21, 2026 | 7.75 | 7.95 | 7.65 | 7.93 | 7.93 | 2.32% | 574,657 |
| Jul 20, 2026 | 7.96 | 8.00 | 7.70 | 7.75 | 7.75 | -2.64% | 382,419 |
| Jul 17, 2026 | 7.90 | 8.09 | 7.88 | 7.96 | 7.96 | 0.25% | 517,228 |
| Jul 16, 2026 | 7.73 | 8.01 | 7.65 | 7.94 | 7.94 | 3.12% | 659,109 |
| Jul 15, 2026 | 7.66 | 7.90 | 7.64 | 7.70 | 7.70 | 0.65% | 558,672 |
| Jul 14, 2026 | 8.18 | 8.23 | 7.62 | 7.65 | 7.65 | -5.56% | 845,150 |
| Jul 13, 2026 | 8.10 | 8.23 | 8.09 | 8.10 | 8.10 | 0.37% | 541,386 |
| Jul 10, 2026 | 7.97 | 8.09 | 7.75 | 8.07 | 8.07 | 1.25% | 359,683 |
| Jul 9, 2026 | 8.12 | 8.17 | 7.70 | 7.97 | 7.97 | -1.48% | 721,168 |
| Jul 8, 2026 | 7.82 | 8.14 | 7.74 | 8.09 | 8.09 | 3.06% | 605,145 |
| Jul 7, 2026 | 8.05 | 8.05 | 7.69 | 7.85 | 7.85 | -1.26% | 586,943 |
| Jul 6, 2026 | 8.00 | 8.08 | 7.88 | 7.95 | 7.95 | -1.12% | 567,105 |
| Jul 2, 2026 | 8.21 | 8.24 | 8.02 | 8.04 | 8.04 | -1.47% | 644,027 |
| Jul 1, 2026 | 8.02 | 8.24 | 7.88 | 8.16 | 8.16 | 1.62% | 744,898 |
| Jun 30, 2026 | 7.93 | 8.06 | 7.77 | 8.03 | 8.03 | 0.75% | 932,662 |
| Jun 29, 2026 | 7.73 | 8.20 | 7.67 | 7.97 | 7.97 | 3.37% | 1,006,870 |
| Jun 26, 2026 | 7.46 | 7.74 | 7.41 | 7.71 | 7.71 | 3.77% | 3,279,226 |
| Jun 25, 2026 | 7.63 | 7.71 | 7.39 | 7.43 | 7.43 | -3.51% | 576,557 |
| Jun 24, 2026 | 7.86 | 7.87 | 7.58 | 7.70 | 7.70 | -0.13% | 895,806 |
| Jun 23, 2026 | 7.63 | 7.77 | 7.50 | 7.71 | 7.71 | 3.35% | 759,847 |
| Jun 22, 2026 | 7.46 | 7.66 | 7.37 | 7.46 | 7.46 | -0.40% | 814,993 |
| Jun 18, 2026 | 7.78 | 7.82 | 7.41 | 7.49 | 7.49 | -2.98% | 2,765,496 |
| Jun 17, 2026 | 7.95 | 8.03 | 7.69 | 7.72 | 7.72 | -3.14% | 700,451 |
| Jun 16, 2026 | 8.20 | 8.30 | 7.90 | 7.97 | 7.97 | -2.80% | 858,771 |
| Jun 15, 2026 | 8.60 | 8.64 | 7.93 | 8.20 | 8.20 | -4.98% | 1,037,601 |
| Jun 12, 2026 | 8.67 | 8.76 | 8.38 | 8.63 | 8.63 | -0.12% | 664,190 |
| Jun 11, 2026 | 8.11 | 8.68 | 8.07 | 8.64 | 8.64 | 7.06% | 1,351,203 |
| Jun 10, 2026 | 7.64 | 8.20 | 7.62 | 8.07 | 8.07 | 5.77% | 1,212,716 |
| Jun 9, 2026 | 7.68 | 7.72 | 7.55 | 7.63 | 7.63 | 0.26% | 575,571 |
| Jun 8, 2026 | 7.53 | 7.78 | 7.53 | 7.61 | 7.61 | 1.60% | 470,845 |
| Jun 5, 2026 | 7.71 | 7.79 | 7.41 | 7.49 | 7.49 | -3.48% | 518,634 |
| Jun 4, 2026 | 7.59 | 7.79 | 7.52 | 7.76 | 7.76 | 3.47% | 443,385 |
| Jun 3, 2026 | 7.40 | 7.59 | 7.34 | 7.50 | 7.50 | 1.21% | 647,048 |