Arko Corp. (ARKO)
NASDAQ: ARKO
· Real-Time Price · USD
4.49
0.01 (0.22%)
At close: Oct 03, 2025, 3:59 PM
4.49
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ARKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.50 | 4.61 | 4.46 | 4.49 | 4.49 | 0.22% | 247,325 |
| Oct 2, 2025 | 4.57 | 4.69 | 4.46 | 4.48 | 4.48 | -1.75% | 288,745 |
| Oct 1, 2025 | 4.55 | 4.59 | 4.43 | 4.56 | 4.56 | -0.22% | 274,515 |
| Sep 30, 2025 | 4.52 | 4.58 | 4.44 | 4.57 | 4.57 | 0.66% | 284,306 |
| Sep 29, 2025 | 4.60 | 4.62 | 4.47 | 4.54 | 4.54 | -1.09% | 309,800 |
| Sep 26, 2025 | 4.63 | 4.67 | 4.56 | 4.59 | 4.59 | -0.65% | 264,346 |
| Sep 25, 2025 | 4.73 | 4.78 | 4.56 | 4.62 | 4.62 | -3.95% | 305,300 |
| Sep 24, 2025 | 4.81 | 4.98 | 4.79 | 4.81 | 4.81 | -0.82% | 377,903 |
| Sep 23, 2025 | 4.77 | 5.04 | 4.77 | 4.85 | 4.85 | 2.97% | 629,141 |
| Sep 22, 2025 | 4.77 | 4.80 | 4.67 | 4.71 | 4.71 | -2.48% | 899,933 |
| Sep 19, 2025 | 5.02 | 5.06 | 4.78 | 4.83 | 4.83 | -3.78% | 1,531,300 |
| Sep 18, 2025 | 5.01 | 5.05 | 4.99 | 5.02 | 5.02 | 0.60% | 349,200 |
| Sep 17, 2025 | 5.10 | 5.25 | 4.97 | 4.99 | 4.99 | -1.77% | 549,728 |
| Sep 16, 2025 | 5.10 | 5.13 | 5.03 | 5.08 | 5.08 | -0.20% | 507,623 |
| Sep 15, 2025 | 5.09 | 5.20 | 5.02 | 5.09 | 5.09 | 1.19% | 633,403 |
| Sep 12, 2025 | 5.20 | 5.24 | 5.00 | 5.03 | 5.03 | -3.08% | 452,400 |
| Sep 11, 2025 | 5.00 | 5.21 | 5.00 | 5.19 | 5.19 | 4.01% | 480,000 |
| Sep 10, 2025 | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | -0.20% | 528,600 |
| Sep 9, 2025 | 5.03 | 5.05 | 4.87 | 5.00 | 5.00 | -0.99% | 679,000 |
| Sep 8, 2025 | 5.00 | 5.13 | 4.99 | 5.05 | 5.05 | 1.81% | 515,102 |
Page 1 of 78