Arko Corp. (ARKO) NASDAQ
5.52
-0.07(-1.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.52
-0.07(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 5.65 | 5.52 | 5.52 | 5.75 | 5.49 | 840,804 |
| March 24, 2026 | 5.31 | 5.59 | 5.59 | 5.63 | 5.31 | 2M |
| March 23, 2026 | 5.17 | 5.35 | 5.35 | 5.37 | 5.12 | 2.06M |
| March 20, 2026 | 5.23 | 5.01 | 5.01 | 5.23 | 4.97 | 2.68M |
| March 19, 2026 | 5.2 | 5.19 | 5.19 | 5.36 | 5.15 | 1.46M |
| March 18, 2026 | 5.02 | 4.99 | 4.99 | 5.05 | 4.91 | 504,951 |
| March 17, 2026 | 5.09 | 5.06 | 5.06 | 5.14 | 4.96 | 478,784 |
| March 16, 2026 | 5.31 | 5.04 | 5.04 | 5.34 | 5.01 | 700,368 |
| March 13, 2026 | 5.3 | 5.26 | 5.26 | 5.35 | 5.16 | 337,460 |
| March 12, 2026 | 5.49 | 5.29 | 5.29 | 5.51 | 5.29 | 315,589 |
| March 11, 2026 | 5.62 | 5.55 | 5.55 | 5.64 | 5.48 | 332,147 |
| March 10, 2026 | 5.83 | 5.68 | 5.68 | 5.89 | 5.67 | 334,959 |
| March 09, 2026 | 5.94 | 5.89 | 5.89 | 6.06 | 5.67 | 496,763 |
| March 06, 2026 | 6.21 | 6.04 | 6.04 | 6.31 | 5.98 | 595,100 |
| March 05, 2026 | 6.33 | 6.27 | 6.27 | 6.38 | 6.17 | 580,713 |
| March 04, 2026 | 6.35 | 6.4 | 6.4 | 6.46 | 6.33 | 958,629 |
| March 03, 2026 | 6.19 | 6.34 | 6.34 | 6.34 | 6.15 | 1.19M |
| March 02, 2026 | 6.38 | 6.3 | 6.3 | 6.44 | 6.06 | 1.28M |
| February 27, 2026 | 6.12 | 6.43 | 6.43 | 6.59 | 6.12 | 751,400 |
| February 26, 2026 | 6.17 | 6.19 | 6.19 | 6.48 | 6.11 | 804,700 |
| February 25, 2026 | 6.07 | 5.92 | 5.92 | 6.07 | 5.88 | 248,225 |
| February 24, 2026 | 6.14 | 6.06 | 6.06 | 6.16 | 5.98 | 346,434 |
| February 23, 2026 | 6 | 6.03 | 6.03 | 6.08 | 5.8 | 687,200 |
| February 20, 2026 | 6.19 | 6.07 | 0 | 6.25 | 5.94 | 457,446 |
| February 19, 2026 | 6.21 | 6.2 | 0 | 6.29 | 6.11 | 415,619 |
| February 18, 2026 | 6.13 | 6.2 | 0 | 6.27 | 6.04 | 472,511 |
| February 17, 2026 | 6.36 | 6.13 | 0 | 6.54 | 6.07 | 610,036 |
| February 13, 2026 | 6.14 | 6.33 | 0 | 6.35 | 6.12 | 247,700 |
| February 12, 2026 | 6.35 | 6.14 | 0 | 6.38 | 6.07 | 555,732 |
| February 11, 2026 | 6.44 | 6.3 | 0 | 6.5 | 6.2 | 601,700 |
| February 10, 2026 | 6.46 | 6.42 | 0 | 6.51 | 6.33 | 393,100 |
| February 09, 2026 | 6.65 | 6.44 | 0 | 6.65 | 6.4 | 387,916 |
| February 06, 2026 | 6.56 | 6.64 | 0 | 6.71 | 6.56 | 440,924 |
| February 05, 2026 | 6.64 | 6.57 | 0 | 6.7 | 6.5 | 504,709 |
| February 04, 2026 | 6.33 | 6.66 | 0 | 6.69 | 6.27 | 819,821 |
| February 03, 2026 | 5.75 | 6.26 | 0 | 6.27 | 5.73 | 895,253 |
| February 02, 2026 | 5.3 | 5.6 | 0 | 5.64 | 5.3 | 609,400 |
| January 30, 2026 | 5.2 | 5.31 | 0 | 5.32 | 5.15 | 321,400 |
| January 29, 2026 | 5.16 | 5.22 | 0 | 5.24 | 5.05 | 286,500 |
| January 28, 2026 | 5.25 | 5.14 | 0 | 5.26 | 5.03 | 316,500 |
| January 27, 2026 | 5.17 | 5.23 | 0 | 5.23 | 5.09 | 262,612 |
| January 26, 2026 | 5.15 | 5.19 | 0 | 5.25 | 5.11 | 559,205 |
| January 23, 2026 | 5.17 | 5.13 | 0 | 5.22 | 5.08 | 299,700 |
| January 22, 2026 | 5.25 | 5.17 | 0 | 5.28 | 5.08 | 766,900 |
| January 21, 2026 | 5.03 | 5.24 | 0 | 5.25 | 5.03 | 684,700 |
| January 20, 2026 | 4.96 | 5.01 | 0 | 5.07 | 4.92 | 427,626 |
| January 16, 2026 | 5.1 | 5.02 | 0 | 5.11 | 4.96 | 644,146 |
| January 15, 2026 | 5.03 | 5.11 | 0 | 5.17 | 4.93 | 787,627 |
| January 14, 2026 | 4.96 | 5.03 | 0 | 5.09 | 4.91 | 510,500 |
| January 13, 2026 | 4.91 | 4.95 | 0 | 5.03 | 4.91 | 269,100 |
| January 12, 2026 | 4.7 | 4.89 | 0 | 4.96 | 4.66 | 370,918 |
| January 09, 2026 | 4.64 | 4.7 | 0 | 4.75 | 4.57 | 260,500 |
| January 08, 2026 | 4.41 | 4.64 | 0 | 4.7 | 4.41 | 318,100 |
| January 07, 2026 | 4.46 | 4.44 | 0 | 4.46 | 4.32 | 380,600 |
| January 06, 2026 | 4.35 | 4.43 | 0 | 4.45 | 4.32 | 278,420 |
| January 05, 2026 | 4.47 | 4.38 | 0 | 4.51 | 4.35 | 339,830 |
| January 02, 2026 | 4.55 | 4.47 | 0 | 4.56 | 4.39 | 267,112 |
| December 31, 2025 | 4.57 | 4.54 | 0 | 4.63 | 4.39 | 2.33M |
| December 30, 2025 | 4.61 | 4.57 | 0 | 4.61 | 4.52 | 214,600 |
| December 29, 2025 | 4.62 | 4.63 | 0 | 4.68 | 4.55 | 215,600 |