ARKO Corp. - Common Stock (ARKO)
4.2200
-0.1200 (-2.76%)
NASDAQ · Last Trade: Sep 20th, 10:08 AM EDT
Historical Prices For ARKO Corp. - Common Stock (ARKO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 4.31 | 4.34 | 4.21 | 4.22 | 3,132,261 | 4.22 |
| 9/17/2026 | 4.41 | 4.42 | 4.32 | 4.34 | 781,337 | 4.34 |
| 9/16/2026 | 4.45 | 4.48 | 4.30 | 4.35 | 724,714 | 4.35 |
| 9/15/2026 | 4.56 | 4.57 | 4.37 | 4.42 | 678,873 | 4.42 |
| 9/14/2026 | 4.47 | 4.61 | 4.46 | 4.57 | 770,660 | 4.57 |
| 9/11/2026 | 4.52 | 4.57 | 4.45 | 4.52 | 975,711 | 4.52 |
| 9/10/2026 | 4.45 | 4.47 | 4.30 | 4.47 | 1,067,375 | 4.47 |
| 9/09/2026 | 4.70 | 4.74 | 4.40 | 4.44 | 1,298,450 | 4.44 |
| 9/08/2026 | 4.86 | 4.89 | 4.66 | 4.71 | 912,697 | 4.71 |
| 9/04/2026 | 4.77 | 4.96 | 4.75 | 4.89 | 750,614 | 4.89 |
| 9/03/2026 | 4.76 | 4.84 | 4.63 | 4.83 | 859,547 | 4.83 |
| 9/02/2026 | 4.55 | 4.78 | 4.50 | 4.74 | 899,938 | 4.74 |
| 9/01/2026 | 4.54 | 4.67 | 4.45 | 4.50 | 1,403,515 | 4.50 |
| 8/31/2026 | 4.37 | 4.58 | 4.30 | 4.56 | 1,322,402 | 4.56 |
| 8/28/2026 | 4.44 | 4.46 | 4.34 | 4.37 | 820,602 | 4.37 |
| 8/27/2026 | 4.63 | 4.63 | 4.45 | 4.46 | 760,681 | 4.46 |
| 8/26/2026 | 4.68 | 4.79 | 4.61 | 4.67 | 814,093 | 4.67 |
| 8/25/2026 | 4.73 | 4.83 | 4.66 | 4.67 | 606,095 | 4.67 |
| 8/24/2026 | 4.73 | 4.76 | 4.62 | 4.72 | 608,972 | 4.72 |
| 8/21/2026 | 4.65 | 4.80 | 4.61 | 4.75 | 938,874 | 4.75 |
| 8/20/2026 | 4.64 | 4.71 | 4.52 | 4.59 | 1,102,426 | 4.59 |
| 8/19/2026 | 4.72 | 4.75 | 4.59 | 4.70 | 973,177 | 4.67 |
| 8/18/2026 | 4.86 | 4.91 | 4.66 | 4.72 | 958,948 | 4.69 |
| 8/17/2026 | 4.86 | 4.97 | 4.71 | 4.86 | 1,578,606 | 4.83 |
| 8/14/2026 | 4.46 | 5.00 | 4.46 | 4.85 | 1,859,768 | 4.82 |
| 8/13/2026 | 4.49 | 4.58 | 4.40 | 4.50 | 1,372,210 | 4.47 |
| 8/12/2026 | 4.38 | 4.64 | 4.37 | 4.46 | 1,919,901 | 4.43 |
| 8/11/2026 | 4.69 | 4.79 | 4.36 | 4.41 | 2,155,897 | 4.38 |
| 8/10/2026 | 5.56 | 5.56 | 4.66 | 4.70 | 2,967,278 | 4.67 |
| 8/07/2026 | 6.76 | 6.99 | 5.58 | 5.66 | 2,166,560 | 5.62 |
| 8/06/2026 | 7.35 | 7.38 | 7.18 | 7.29 | 919,356 | 7.24 |
| 8/05/2026 | 7.69 | 7.75 | 7.30 | 7.36 | 934,197 | 7.31 |
| 8/04/2026 | 7.63 | 7.64 | 7.43 | 7.49 | 644,298 | 7.44 |
| 8/03/2026 | 8.06 | 8.18 | 7.57 | 7.59 | 537,877 | 7.54 |
| 7/31/2026 | 8.01 | 8.02 | 7.73 | 7.99 | 535,071 | 7.94 |
| 7/30/2026 | 7.76 | 8.14 | 7.74 | 8.05 | 632,537 | 8.00 |
| 7/29/2026 | 8.01 | 8.03 | 7.72 | 7.74 | 529,814 | 7.69 |
| 7/28/2026 | 8.12 | 8.20 | 7.97 | 8.03 | 716,765 | 7.98 |
| 7/27/2026 | 8.01 | 8.15 | 7.99 | 8.00 | 479,377 | 7.95 |
| 7/24/2026 | 8.07 | 8.13 | 7.88 | 7.93 | 465,768 | 7.88 |
| 7/23/2026 | 8.10 | 8.12 | 7.92 | 7.98 | 544,277 | 7.93 |
| 7/22/2026 | 7.93 | 8.21 | 7.92 | 8.18 | 491,194 | 8.13 |
| 7/21/2026 | 7.75 | 7.95 | 7.65 | 7.93 | 574,654 | 7.88 |
| 7/20/2026 | 7.96 | 8.00 | 7.70 | 7.75 | 382,418 | 7.70 |
| 7/17/2026 | 7.90 | 8.09 | 7.88 | 7.96 | 517,229 | 7.91 |
| 7/16/2026 | 7.73 | 8.01 | 7.65 | 7.94 | 659,110 | 7.89 |
| 7/15/2026 | 7.66 | 7.90 | 7.64 | 7.70 | 558,673 | 7.65 |
| 7/14/2026 | 8.18 | 8.23 | 7.62 | 7.65 | 845,091 | 7.60 |
| 7/13/2026 | 8.10 | 8.23 | 8.09 | 8.10 | 541,387 | 8.05 |
| 7/10/2026 | 7.97 | 8.09 | 7.75 | 8.07 | 359,684 | 8.02 |
| 7/09/2026 | 8.12 | 8.17 | 7.70 | 7.97 | 721,169 | 7.92 |
| 7/08/2026 | 7.82 | 8.14 | 7.74 | 8.09 | 605,145 | 8.04 |
| 7/07/2026 | 8.05 | 8.05 | 7.68 | 7.85 | 586,718 | 7.80 |
| 7/06/2026 | 8.00 | 8.08 | 7.88 | 7.95 | 567,105 | 7.90 |
| 7/02/2026 | 8.21 | 8.24 | 8.02 | 8.04 | 644,028 | 7.99 |
| 7/01/2026 | 8.02 | 8.24 | 7.88 | 8.16 | 744,898 | 8.11 |
| 6/30/2026 | 7.93 | 8.05 | 7.76 | 8.03 | 932,663 | 7.98 |
| 6/29/2026 | 7.73 | 8.20 | 7.67 | 7.97 | 1,006,871 | 7.92 |
| 6/26/2026 | 7.46 | 7.74 | 7.41 | 7.71 | 3,279,226 | 7.66 |
| 6/25/2026 | 7.63 | 7.71 | 7.38 | 7.43 | 576,552 | 7.38 |
| 6/24/2026 | 7.86 | 7.87 | 7.58 | 7.70 | 895,806 | 7.65 |
| 6/23/2026 | 7.63 | 7.76 | 7.50 | 7.71 | 759,849 | 7.66 |
| 6/22/2026 | 7.46 | 7.66 | 7.37 | 7.46 | 814,994 | 7.41 |