Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
7.63
+0.12 (1.60%)
At close: May 22, 2026, 4:00 PM EDT
7.49
-0.14 (-1.80%)
After-hours: May 22, 2026, 7:23 PM EDT
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 5.58 | 5.87 | 5.58 | 5.72 | 5.70 | 2.88% | 1,309,684 |
| Mar 31, 2026 | 5.50 | 5.75 | 5.43 | 5.56 | 5.54 | 1.46% | 1,215,272 |
| Mar 30, 2026 | 5.51 | 5.58 | 5.43 | 5.48 | 5.46 | 0.37% | 1,328,105 |
| Mar 27, 2026 | 5.46 | 5.53 | 5.36 | 5.46 | 5.44 | -0.91% | 755,198 |
| Mar 26, 2026 | 5.49 | 5.64 | 5.43 | 5.51 | 5.49 | -0.18% | 995,234 |
| Mar 25, 2026 | 5.65 | 5.75 | 5.49 | 5.52 | 5.50 | -1.25% | 879,118 |
| Mar 24, 2026 | 5.31 | 5.63 | 5.31 | 5.59 | 5.57 | 4.49% | 2,065,232 |
| Mar 23, 2026 | 5.17 | 5.37 | 5.12 | 5.35 | 5.33 | 6.79% | 2,062,146 |
| Mar 20, 2026 | 5.23 | 5.23 | 4.97 | 5.01 | 4.99 | -3.47% | 2,746,122 |
| Mar 19, 2026 | 5.20 | 5.36 | 5.15 | 5.19 | 5.17 | 4.01% | 1,461,505 |
| Mar 18, 2026 | 5.02 | 5.05 | 4.91 | 4.99 | 4.97 | -1.38% | 577,834 |
| Mar 17, 2026 | 5.09 | 5.15 | 4.96 | 5.06 | 5.04 | 0.40% | 527,656 |
| Mar 16, 2026 | 5.31 | 5.34 | 5.01 | 5.04 | 5.02 | -4.18% | 749,139 |
| Mar 13, 2026 | 5.30 | 5.35 | 5.17 | 5.26 | 5.24 | -0.57% | 350,604 |