Dark

ARKO
ARKO Corp. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:56 PM EDT

4.77USD+7.191%(+0.32)937,432

4.77Bid 4.78Ask 0.01Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.45)0

After-hours

May 9, 2025 4:00:30 PM EDT

4.77USD0.000%(0.00)7,889

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	5.29	5.3200	4.7300	4.770	+7.191%	937,432	0.000%
2025-05-08	4.19	4.4650	4.1800	4.450	+8.273%	985,281	+7.191%
2025-05-07	4.11	4.2050	4.0550	4.110	0.000%	462,930	+16.058%
2025-05-06	4.07	4.1400	4.0200	4.110	-0.484%	352,899	+16.058%
2025-05-05	4.17	4.2600	4.1100	4.130	-1.432%	381,398	+15.496%
2025-05-02	4.10	4.2100	4.0800	4.190	+3.970%	375,089	+13.842%
2025-05-01	4.05	4.1550	3.9900	4.030	+0.124%	413,567	+18.362%
2025-04-30	4.01	4.0850	3.8750	4.025	-1.348%	564,422	+18.509%
2025-04-29	4.11	4.1500	4.0150	4.080	-1.687%	382,475	+16.912%
2025-04-28	4.19	4.2150	4.0301	4.150	-0.718%	325,124	+14.940%
2025-04-25	4.17	4.2450	4.1350	4.180	-1.182%	564,444	+14.115%
2025-04-24	4.22	4.3200	4.1500	4.230	+0.237%	456,238	+12.766%
2025-04-23	4.34	4.5000	4.2200	4.220	-0.706%	498,918	+13.033%
2025-04-22	4.27	4.3400	4.2300	4.250	+0.711%	432,970	+12.235%
2025-04-21	4.03	4.2300	4.0000	4.220	+2.927%	348,808	+13.033%
2025-04-17	4.00	4.1050	3.9300	4.100	+3.015%	508,498	+16.341%
2025-04-16	3.96	4.0300	3.9150	3.980	0.000%	500,967	+19.849%
2025-04-15	4.07	4.0913	3.9700	3.980	-3.398%	463,280	+19.849%
2025-04-14	4.28	4.2800	3.9700	4.120	-1.199%	532,415	+15.777%
2025-04-11	3.96	4.2050	3.8100	4.170	+5.303%	786,082	+14.388%
2025-04-10	3.88	3.9900	3.8200	3.960	-1.737%	522,722	+20.455%
2025-04-09	3.62	4.2250	3.6100	4.030	+10.411%	990,663	+18.362%
2025-04-08	3.85	3.9500	3.5500	3.650	-2.926%	852,379	+30.685%
2025-04-07	3.75	4.0500	3.5900	3.760	-1.053%	967,252	+26.862%
2025-04-04	3.63	3.8850	3.5100	3.800	0.000%	835,953	+25.526%
2025-04-03	3.95	3.9500	3.7750	3.800	-8.654%	760,730	+25.526%
2025-04-02	3.97	4.2050	3.9700	4.160	+3.226%	391,058	+14.663%
2025-04-01	3.95	4.0400	3.9100	4.030	+2.025%	575,997	+18.362%
2025-03-31	3.96	4.0350	3.8800	3.950	-2.709%	575,606	+20.759%
2025-03-28	4.08	4.1100	3.9000	4.060	-0.490%	635,810	+17.488%
2025-03-27	4.12	4.2250	4.0750	4.080	-1.211%	633,455	+16.912%
2025-03-26	4.16	4.2000	4.0600	4.130	-0.959%	1,001,178	+15.496%
2025-03-25	4.17	4.2200	4.0900	4.170	0.000%	540,756	+14.388%
2025-03-24	4.23	4.3300	4.1400	4.170	+0.969%	588,296	+14.388%
2025-03-21	4.01	4.1400	4.0100	4.130	+1.474%	1,396,556	+15.496%
2025-03-20	4.06	4.2600	4.0500	4.070	-0.489%	482,465	+17.199%
2025-03-19	3.87	4.0900	3.7900	4.090	+6.789%	794,195	+16.626%
2025-03-18	3.96	3.9700	3.8000	3.830	-3.769%	832,243	+24.543%
2025-03-17	3.90	4.0100	3.8700	3.980	+2.051%	785,752	+19.849%
2025-03-14	3.88	3.9650	3.8050	3.900	+1.828%	703,441	+22.308%
2025-03-13	3.86	4.0500	3.7800	3.830	-0.777%	568,757	+24.543%
2025-03-12	3.91	3.9100	3.7550	3.860	+0.521%	824,940	+23.575%
2025-03-11	3.99	3.9966	3.8100	3.840	-3.759%	1,007,878	+24.219%
2025-03-10	4.05	4.0700	3.9000	3.990	-3.155%	1,244,232	+19.549%
2025-03-07	4.04	4.2000	3.9200	4.120	+2.233%	805,206	+15.777%
2025-03-06	4.21	4.2400	3.8600	4.030	-5.176%	1,154,826	+18.362%
2025-03-05	4.11	4.2850	3.9900	4.250	+4.167%	1,385,029	+12.235%
2025-03-04	4.09	4.1800	3.9600	4.080	-1.923%	1,483,167	+16.912%
2025-03-03	4.58	4.5850	4.1100	4.160	-7.761%	1,641,071	+14.663%
2025-02-28	4.50	4.6100	4.2650	4.510	-0.221%	1,679,530	+5.765%
2025-02-27	6.00	6.0200	4.3500	4.520	-37.741%	5,831,361	+5.531%
2025-02-26	7.17	7.3900	7.0700	7.260	+1.538%	577,349	-34.298%
2025-02-25	7.63	7.6501	7.1300	7.150	-5.298%	698,445	-33.287%
2025-02-24	7.61	7.6100	7.3700	7.550	0.000%	814,297	-36.821%
2025-02-21	7.84	7.8400	7.3900	7.550	-2.581%	902,471	-36.821%
2025-02-20	7.73	7.8150	7.5200	7.750	-0.895%	716,936	-38.452%
2025-02-19	7.58	7.8200	7.5000	7.820	+2.895%	542,784	-39.003%
2025-02-18	7.73	7.7600	7.4500	7.600	-1.427%	728,794	-37.237%
2025-02-14	7.50	7.7500	7.4600	7.710	+3.351%	940,497	-38.132%
2025-02-13	6.99	7.6200	6.9900	7.460	+4.045%	1,017,673	-36.059%
2025-02-12	6.84	7.1900	6.7800	7.170	+3.165%	627,227	-33.473%
2025-02-11	6.65	6.9700	6.6500	6.950	+4.511%	585,904	-31.367%
2025-02-10	6.66	6.7100	6.5600	6.650	+0.605%	173,114	-28.271%
2025-02-07	6.83	6.8300	6.5250	6.610	-4.064%	222,118	-27.837%
2025-02-06	6.69	7.0200	6.6900	6.890	-0.434%	335,398	-30.769%
2025-02-05	7.06	7.0700	6.9000	6.920	-1.284%	251,543	-31.069%
2025-02-04	6.98	7.0500	6.8700	7.010	+0.286%	349,078	-31.954%
2025-02-03	6.97	7.0700	6.7900	6.990	-1.132%	488,141	-31.760%
2025-01-31	7.13	7.3200	7.0500	7.070	-1.669%	433,848	-32.532%
2025-01-30	7.19	7.2700	6.9400	7.190	+0.842%	401,638	-33.658%
2025-01-29	7.03	7.1450	6.9350	7.130	+0.706%	306,280	-33.100%
2025-01-28	7.19	7.1900	6.9900	7.080	-1.530%	399,661	-32.627%
2025-01-27	7.03	7.3300	7.0100	7.190	+2.276%	471,847	-33.658%
2025-01-24	6.94	7.0600	6.8150	7.030	+0.716%	405,743	-32.148%
2025-01-23	6.57	7.1350	6.5250	6.980	+5.438%	720,767	-31.662%
2025-01-22	6.53	6.6350	6.4800	6.620	+0.915%	215,559	-27.946%
2025-01-21	6.54	6.6400	6.5400	6.560	+0.613%	157,984	-27.287%
2025-01-17	6.62	6.6700	6.5000	6.520	-0.153%	181,118	-26.840%
2025-01-16	6.59	6.6050	6.4800	6.530	-0.760%	230,222	-26.953%
2025-01-15	6.76	6.8500	6.5800	6.580	+0.612%	181,168	-27.508%
2025-01-14	6.31	6.5700	6.3100	6.540	+3.645%	244,063	-27.064%
2025-01-13	6.19	6.3500	6.1200	6.310	0.000%	203,648	-24.406%
2025-01-10	6.37	6.3750	6.2400	6.310	-2.322%	249,819	-24.406%
2025-01-08	6.35	6.4600	6.3000	6.460	+1.732%	210,528	-26.161%
2025-01-07	6.52	6.6200	6.2500	6.350	-1.855%	258,030	-24.882%
2025-01-06	6.37	6.5200	6.3500	6.470	+1.411%	276,024	-26.275%
2025-01-03	6.43	6.4800	6.3000	6.380	-0.468%	182,756	-25.235%
2025-01-02	6.65	6.7600	6.3500	6.410	-2.731%	207,208	-25.585%
2024-12-31	6.68	6.7500	6.5150	6.590	-1.347%	193,490	-27.618%
2024-12-30	6.55	6.7550	6.4700	6.680	+2.297%	327,103	-28.593%
2024-12-27	6.56	6.7400	6.4950	6.530	-1.360%	249,407	-26.953%
2024-12-26	6.52	6.6750	6.5100	6.620	+0.761%	170,232	-27.946%
2024-12-24	6.56	6.7200	6.5000	6.570	+0.613%	140,257	-27.397%
2024-12-23	6.76	6.7600	6.4550	6.530	-3.545%	280,998	-26.953%
2024-12-20	6.76	6.9900	6.7400	6.770	-0.878%	693,186	-29.542%
2024-12-19	6.82	6.9500	6.6400	6.830	+1.335%	403,850	-30.161%
2024-12-18	7.33	7.3550	6.7000	6.740	-8.049%	448,851	-29.228%
2024-12-17	7.30	7.4600	7.2400	7.330	+0.137%	313,606	-34.925%
2024-12-16	7.27	7.3650	7.1000	7.320	+0.549%	312,660	-34.836%
2024-12-13	7.25	7.3300	7.2250	7.280	+0.414%	236,698	-34.478%
2024-12-12	7.33	7.3850	7.1100	7.250	-0.821%	300,322	-34.207%
2024-12-11	7.32	7.4600	7.2700	7.310	+0.828%	350,492	-34.747%
2024-12-10	7.24	7.2800	7.0500	7.250	0.000%	265,728	-34.207%
2024-12-09	7.06	7.2790	7.0000	7.250	+3.868%	256,667	-34.207%
2024-12-06	7.07	7.0700	6.9000	6.980	-0.286%	283,533	-31.662%
2024-12-05	7.01	7.0800	6.7300	7.000	-0.709%	325,015	-31.857%
2024-12-04	7.08	7.1500	6.9900	7.050	-0.283%	259,105	-32.340%
2024-12-03	7.14	7.1400	6.9900	7.070	-0.980%	214,881	-32.532%
2024-12-02	7.12	7.2100	7.0000	7.140	-0.279%	301,417	-33.193%
2024-11-29	7.27	7.2900	7.1550	7.160	-0.693%	193,243	-33.380%
2024-11-27	7.23	7.2600	7.1400	7.210	+0.139%	255,018	-33.842%
2024-11-26	7.15	7.2200	6.9860	7.200	-0.415%	350,822	-33.750%
2024-11-25	7.10	7.3400	7.1000	7.230	+3.138%	713,447	-34.025%
2024-11-22	6.84	7.0450	6.8400	7.010	+2.635%	335,517	-31.954%
2024-11-21	6.67	6.8800	6.6200	6.830	+3.172%	209,034	-30.161%
2024-11-20	6.48	6.6800	6.4350	6.620	+1.069%	199,693	-27.946%
2024-11-19	6.46	6.6500	6.4600	6.550	+0.460%	182,308	-27.176%
2024-11-18	6.56	6.6500	6.4500	6.520	-0.610%	169,055	-26.840%
2024-11-15	6.56	6.6700	6.4700	6.560	+0.923%	234,848	-27.287%
2024-11-14	6.74	6.7650	6.4700	6.500	-3.561%	255,672	-26.615%
2024-11-13	6.86	6.9100	6.7200	6.740	-0.882%	182,745	-29.228%
2024-11-12	6.89	6.8900	6.6700	6.800	-1.306%	233,024	-29.853%
2024-11-11	6.61	6.9699	6.6000	6.890	+4.236%	350,336	-30.769%
2024-11-08	6.90	6.9000	6.4000	6.610	-3.363%	322,633	-27.837%
2024-11-07	6.98	6.9800	6.7700	6.840	-2.841%	314,427	-30.263%
2024-11-06	7.24	7.3100	6.9900	7.040	+3.682%	595,229	-32.244%
2024-11-05	6.53	6.8800	6.5300	6.790	+3.191%	218,453	-29.750%
2024-11-04	6.66	6.9000	6.5600	6.580	-1.201%	229,417	-27.508%
2024-11-01	6.72	6.7700	6.6450	6.660	+0.150%	278,892	-28.378%
2024-10-31	6.86	6.9300	6.6450	6.650	-3.061%	259,843	-28.271%
2024-10-30	6.87	6.9800	6.8400	6.860	-0.724%	263,032	-30.466%
2024-10-29	7.00	7.0900	6.8990	6.910	-2.125%	383,237	-30.970%
2024-10-28	6.91	7.1100	6.8800	7.060	+3.066%	324,560	-32.436%
2024-10-25	6.88	6.9700	6.8000	6.850	+0.587%	122,260	-30.365%
2024-10-24	6.81	6.8500	6.7500	6.810	+0.147%	114,537	-29.956%
2024-10-23	6.86	6.8900	6.6950	6.800	-1.306%	169,716	-29.853%
2024-10-22	6.77	6.9400	6.7700	6.890	+1.324%	186,741	-30.769%
2024-10-21	6.88	6.9200	6.7800	6.800	-1.019%	195,653	-29.853%
2024-10-18	6.92	7.0200	6.8450	6.870	+0.292%	201,981	-30.568%
2024-10-17	6.92	6.9200	6.7600	6.850	-0.725%	109,799	-30.365%
2024-10-16	6.80	6.9400	6.8000	6.900	+2.071%	183,229	-30.870%
2024-10-15	6.95	7.0200	6.7550	6.760	-3.013%	197,549	-29.438%
2024-10-14	7.15	7.1500	6.9600	6.970	-2.244%	195,376	-31.564%
2024-10-11	6.87	7.1400	6.8500	7.130	+3.936%	406,694	-33.100%
2024-10-10	6.93	6.9650	6.8300	6.860	-2.000%	188,645	-30.466%
2024-10-09	6.97	7.1300	6.9700	7.000	+0.287%	360,052	-31.857%
2024-10-08	6.94	7.0000	6.8850	6.980	+0.432%	191,354	-31.662%
2024-10-07	7.04	7.0788	6.9100	6.950	-2.525%	224,768	-31.367%
2024-10-04	6.80	7.2300	6.8000	7.130	+6.577%	336,568	-33.100%
2024-10-03	6.70	6.7950	6.6400	6.690	-0.298%	182,487	-28.700%
2024-10-02	6.87	6.9350	6.6700	6.710	-2.754%	224,354	-28.912%
2024-10-01	6.98	7.0700	6.8700	6.900	-1.709%	274,579	-30.870%
2024-09-30	7.00	7.1250	6.9900	7.020	-1.127%	241,194	-32.051%
2024-09-27	7.16	7.2700	7.0300	7.100	+0.567%	277,030	-32.817%
2024-09-26	6.83	7.1400	6.8300	7.060	+3.367%	310,083	-32.436%
2024-09-25	6.88	6.8800	6.7450	6.830	-0.437%	295,083	-30.161%
2024-09-24	6.90	6.9100	6.6800	6.860	-0.435%	182,733	-30.466%
2024-09-23	6.95	6.9500	6.7600	6.890	-0.289%	292,182	-30.769%
2024-09-20	7.15	7.1850	6.9000	6.910	-4.558%	1,184,245	-30.970%
2024-09-19	7.15	7.2900	7.0900	7.240	+1.685%	328,239	-34.116%
2024-09-18	6.81	7.3800	6.8000	7.120	+7.068%	697,953	-33.006%
2024-09-17	6.47	7.2900	6.4000	6.650	+3.744%	1,128,525	-28.271%
2024-09-16	6.40	6.4777	6.3200	6.410	+0.786%	140,906	-25.585%
2024-09-13	6.16	6.4100	6.1400	6.360	+5.124%	254,672	-25.000%
2024-09-12	5.88	6.0800	5.8764	6.050	+3.952%	176,471	-21.157%
2024-09-11	5.89	5.9000	5.7400	5.820	-1.689%	158,923	-18.041%
2024-09-10	5.91	5.9600	5.8600	5.920	+0.169%	196,374	-19.426%
2024-09-09	6.05	6.0600	5.8950	5.910	-2.314%	154,461	-19.289%
2024-09-06	6.18	6.2200	6.0300	6.050	-1.945%	173,378	-21.157%
2024-09-05	6.19	6.2800	6.0950	6.170	+0.489%	202,926	-22.690%
2024-09-04	6.10	6.2450	6.0900	6.140	-0.163%	266,900	-22.313%
2024-09-03	6.17	6.2700	6.1000	6.150	-1.757%	502,242	-22.439%
2024-08-30	6.18	6.3100	6.1100	6.260	+1.789%	342,817	-23.802%
2024-08-29	6.32	6.3200	6.1000	6.150	-2.536%	284,014	-22.439%
2024-08-28	6.24	6.3700	6.1750	6.310	+1.122%	205,294	-24.406%
2024-08-27	6.26	6.3100	6.1800	6.240	-0.319%	133,008	-23.558%
2024-08-26	6.40	6.4000	6.1940	6.260	-1.106%	170,541	-23.802%
2024-08-23	6.17	6.3600	6.0900	6.330	+3.601%	304,518	-24.645%
2024-08-22	6.37	6.4000	6.0750	6.110	-4.232%	159,446	-21.931%
2024-08-21	6.35	6.4000	6.2300	6.380	+1.592%	203,791	-25.235%
2024-08-20	6.37	6.4101	6.2450	6.280	-1.721%	215,132	-24.045%
2024-08-19	6.53	6.6599	6.3700	6.390	-2.144%	278,319	-25.352%
2024-08-16	6.57	6.6750	6.4900	6.530	-0.760%	583,018	-26.953%
2024-08-15	6.27	6.6400	6.2700	6.580	+6.992%	452,839	-27.508%
2024-08-14	6.26	6.3400	6.1400	6.150	-2.070%	264,107	-22.439%
2024-08-13	6.23	6.2950	6.1900	6.280	+1.290%	336,947	-24.045%
2024-08-12	6.29	6.3500	6.1450	6.200	-0.161%	356,973	-23.065%
2024-08-09	6.47	6.4700	6.0500	6.210	-3.421%	338,448	-23.188%
2024-08-08	6.66	6.8900	6.3350	6.430	-1.982%	400,454	-25.816%
2024-08-07	6.08	6.9900	6.0650	6.560	+7.541%	857,457	-27.287%
2024-08-06	5.78	6.1350	5.7800	6.100	+5.536%	478,432	-21.803%
2024-08-05	5.81	5.8500	5.6500	5.780	-6.624%	473,378	-17.474%
2024-08-02	6.12	6.2450	6.0600	6.190	-3.583%	348,276	-22.940%
2024-08-01	6.57	6.6600	6.3750	6.420	-1.985%	333,349	-25.701%
2024-07-31	6.48	6.7400	6.4200	6.550	+1.080%	454,595	-27.176%
2024-07-30	6.46	6.5200	6.4250	6.480	+0.935%	198,468	-26.389%
2024-07-29	6.46	6.4700	6.3800	6.420	-1.079%	204,397	-25.701%
2024-07-26	6.41	6.5500	6.4100	6.490	+2.528%	219,035	-26.502%
2024-07-25	6.34	6.4700	6.2800	6.330	+0.476%	248,508	-24.645%
2024-07-24	6.28	6.4000	6.2500	6.300	-0.158%	237,819	-24.286%
2024-07-23	6.27	6.4150	6.2700	6.310	-0.473%	391,864	-24.406%
2024-07-22	6.20	6.3750	6.0950	6.340	+1.929%	292,356	-24.763%
2024-07-19	6.42	6.4250	6.2200	6.220	-2.964%	224,858	-23.312%
2024-07-18	6.40	6.5200	6.3450	6.410	-0.311%	299,132	-25.585%
2024-07-17	6.42	6.5150	6.2564	6.430	-0.464%	318,006	-25.816%
2024-07-16	6.30	6.5000	6.2175	6.460	+4.194%	517,724	-26.161%
2024-07-15	6.08	6.2100	6.0800	6.200	+1.473%	404,427	-23.065%
2024-07-12	6.18	6.4300	5.9700	6.110	+0.493%	657,502	-21.931%
2024-07-11	5.85	6.1200	5.8200	6.080	+6.294%	393,776	-21.546%
2024-07-10	5.68	5.7600	5.6650	5.720	+0.704%	291,275	-16.608%
2024-07-09	5.77	5.8000	5.6000	5.680	-1.217%	319,121	-16.021%
2024-07-08	5.50	5.7850	5.5000	5.750	+5.699%	376,046	-17.043%
2024-07-05	5.82	5.8400	5.3400	5.440	-6.529%	564,500	-12.316%
2024-07-03	5.91	5.9494	5.8000	5.820	-1.689%	168,725	-18.041%
2024-07-02	5.79	6.0100	5.7700	5.920	+2.600%	264,285	-19.426%
2024-07-01	6.24	6.2600	5.6920	5.770	-7.974%	557,538	-17.331%
2024-06-28	6.35	6.4100	6.1500	6.270	-0.476%	2,404,858	-23.923%
2024-06-27	6.35	6.3500	6.2301	6.300	-0.631%	326,227	-24.286%
2024-06-26	6.20	6.3600	6.1900	6.340	+1.116%	263,964	-24.763%
2024-06-25	6.28	6.3800	6.2600	6.270	-0.634%	201,386	-23.923%
2024-06-24	6.15	6.3500	6.1300	6.310	+3.273%	337,184	-24.406%
2024-06-21	6.13	6.3600	6.0400	6.110	-0.326%	1,776,725	-21.931%
2024-06-20	6.17	6.2400	6.1000	6.130	-1.288%	294,532	-22.186%
2024-06-18	6.09	6.2600	6.0500	6.210	+2.306%	356,643	-23.188%
2024-06-17	5.95	6.0800	5.9250	6.070	-0.328%	315,656	-21.417%
2024-06-14	5.99	6.1100	5.9600	6.090	+0.495%	248,385	-21.675%
2024-06-13	6.22	6.2339	6.0250	6.060	-2.885%	236,865	-21.287%
2024-06-12	6.26	6.4450	6.2250	6.240	+1.961%	397,436	-23.558%
2024-06-11	6.04	6.1200	5.8750	6.120	0.000%	365,452	-22.059%
2024-06-10	6.01	6.1500	5.9400	6.120	+1.661%	223,202	-22.059%
2024-06-07	6.13	6.1500	5.9700	6.020	-2.589%	273,736	-20.764%
2024-06-06	6.03	6.2000	6.0300	6.180	+1.645%	217,430	-22.816%
2024-06-05	6.22	6.2500	5.9950	6.080	-1.935%	237,173	-21.546%
2024-06-04	6.08	6.2100	5.9650	6.200	+0.977%	350,191	-23.065%
2024-06-03	6.01	6.1900	5.9300	6.140	+2.333%	464,636	-22.313%
2024-05-31	5.79	6.0800	5.7900	6.000	+3.806%	862,757	-20.500%
2024-05-30	5.53	5.8500	5.5300	5.780	+5.667%	406,795	-17.474%
2024-05-29	5.60	5.6400	5.4600	5.470	-3.697%	341,359	-12.797%
2024-05-28	5.58	5.7050	5.5150	5.680	+2.712%	438,250	-16.021%
2024-05-24	5.49	5.6000	5.4350	5.530	+1.468%	324,925	-13.743%
2024-05-23	5.62	5.6900	5.3500	5.450	-3.197%	472,948	-12.477%
2024-05-22	5.55	5.7100	5.4800	5.630	+1.808%	460,451	-15.275%
2024-05-21	5.67	5.6700	5.5001	5.530	-2.812%	309,912	-13.743%
2024-05-20	5.72	5.8000	5.5850	5.690	-0.350%	372,834	-16.169%
2024-05-17	5.71	5.7850	5.5450	5.710	-0.868%	292,157	-16.462%
2024-05-16	5.68	5.8000	5.6400	5.760	+1.947%	437,232	-17.188%
2024-05-15	5.75	5.7500	5.5750	5.650	-0.441%	436,199	-15.575%
2024-05-14	5.58	5.8050	5.5577	5.675	+2.437%	521,929	-15.947%
2024-05-13	5.35	5.7800	5.3500	5.540	+5.323%	599,095	-13.899%
2024-05-10	5.20	5.2850	5.0100	5.260	+1.349%	482,950	-9.316%
2024-05-09	5.05	5.2550	4.9600	5.190	+2.976%	556,570	-8.092%
2024-05-08	4.67	5.2400	4.5200	5.040	+17.757%	1,534,327	-5.357%
2024-05-07	4.40	4.4700	4.2300	4.280	-1.835%	360,542	+11.449%
2024-05-06	4.30	4.4950	4.2800	4.360	+2.108%	470,547	+9.404%
2024-05-03	4.32	4.3800	4.1900	4.270	+0.708%	286,726	+11.710%
2024-05-02	4.19	4.3100	4.0900	4.240	+1.193%	389,574	+12.500%
2024-05-01	4.28	4.3100	4.1050	4.190	-2.558%	417,960	+13.842%
2024-04-30	4.63	4.7300	4.1600	4.300	-7.328%	826,868	+10.930%
2024-04-29	4.57	4.7400	4.5550	4.640	+1.978%	326,622	+2.802%
2024-04-26	4.34	4.5800	4.3100	4.550	+4.839%	404,739	+4.835%
2024-04-25	4.35	4.3500	4.2400	4.340	-0.686%	278,518	+9.908%
2024-04-24	4.41	4.4350	4.3100	4.370	-1.577%	365,694	+9.153%
2024-04-23	4.58	4.6500	4.3950	4.440	-3.057%	405,682	+7.432%
2024-04-22	4.54	4.7450	4.3600	4.580	+0.659%	420,159	+4.148%
2024-04-19	4.54	4.5778	4.4700	4.550	+1.336%	475,320	+4.835%
2024-04-18	4.49	4.6600	4.4550	4.490	+0.223%	539,021	+6.236%
2024-04-17	4.73	4.8100	4.4800	4.480	-4.681%	274,662	+6.473%
2024-04-16	4.70	4.7400	4.6250	4.700	-0.424%	357,611	+1.489%
2024-04-15	4.62	4.8150	4.6200	4.720	+1.071%	389,093	+1.059%
2024-04-12	4.79	4.7900	4.6400	4.670	-3.112%	337,196	+2.141%
2024-04-11	4.84	4.9400	4.7700	4.820	-0.619%	334,499	-1.037%
2024-04-10	5.01	5.0400	4.8000	4.850	-5.273%	521,421	-1.649%
2024-04-09	5.19	5.2200	5.0800	5.120	-0.583%	257,723	-6.836%
2024-04-08	5.21	5.2500	5.1200	5.150	-0.962%	303,426	-7.379%
2024-04-05	5.11	5.2500	5.0300	5.200	+1.961%	307,388	-8.269%
2024-04-04	5.26	5.3700	5.0700	5.100	-3.042%	403,685	-6.471%
2024-04-03	5.36	5.5100	5.0350	5.260	-2.412%	473,346	-9.316%
2024-04-02	5.70	5.7000	5.3600	5.390	-6.586%	448,837	-11.503%
2024-04-01	5.73	5.7900	5.6900	5.770	+1.228%	349,652	-17.331%
2024-03-28	5.54	5.7500	5.5400	5.700	+3.636%	499,449	-16.316%
2024-03-27	5.54	5.5400	5.3100	5.500	+2.612%	426,041	-13.273%
2024-03-26	5.65	5.6822	5.3400	5.360	-5.300%	386,120	-11.007%
2024-03-25	5.79	5.8300	5.6550	5.660	-1.565%	272,542	-15.724%
2024-03-22	5.92	5.9450	5.7100	5.750	-3.361%	443,627	-17.043%
2024-03-21	5.92	6.0900	5.9100	5.950	+1.190%	390,990	-19.832%
2024-03-20	5.75	5.9100	5.7400	5.880	+2.261%	337,759	-18.878%
2024-03-19	5.71	5.8300	5.6300	5.750	+1.054%	361,846	-17.043%
2024-03-18	5.55	5.7650	5.4800	5.690	+2.523%	508,350	-16.169%
2024-03-15	5.55	5.7000	5.4800	5.550	-0.359%	863,006	-14.054%
2024-03-14	5.85	5.8900	5.5050	5.570	-4.623%	529,071	-14.363%
2024-03-13	6.09	6.1000	5.6400	5.840	-4.105%	924,624	-18.322%
2024-03-12	6.26	6.2750	6.0800	6.090	-2.716%	294,022	-21.675%
2024-03-11	6.43	6.4800	6.2450	6.260	-2.340%	292,485	-23.802%
2024-03-08	6.45	6.5250	6.3511	6.410	-0.311%	369,974	-25.585%
2024-03-07	6.51	6.5800	6.4000	6.430	-0.310%	271,683	-25.816%
2024-03-06	6.46	6.4900	6.3400	6.450	+0.624%	367,426	-26.047%
2024-03-05	6.47	6.6150	6.4050	6.410	-1.536%	418,221	-25.585%
2024-03-04	6.42	6.6300	6.4200	6.510	+0.154%	372,088	-26.728%
2024-03-01	6.57	6.6350	6.4900	6.500	-0.459%	508,065	-26.615%
2024-02-29	6.71	6.9490	6.4050	6.530	-2.610%	825,987	-26.953%
2024-02-28	7.18	7.2400	6.2650	6.705	-16.083%	753,183	-28.859%
2024-02-27	8.07	8.0900	7.9800	7.990	+0.503%	241,869	-40.300%
2024-02-26	7.96	8.0200	7.8000	7.950	-0.625%	146,369	-40.000%
2024-02-23	7.97	8.0500	7.9320	8.000	+0.251%	176,787	-40.375%
2024-02-22	8.05	8.0500	7.9300	7.980	-1.360%	162,263	-40.226%
2024-02-21	8.08	8.1300	8.0050	8.090	-0.247%	142,604	-41.038%
2024-02-20	7.96	8.1930	7.9600	8.110	+0.871%	227,873	-41.184%
2024-02-16	8.24	8.3000	7.9699	8.040	-2.071%	282,427	-40.672%
2024-02-15	8.00	8.2200	7.8900	8.210	+1.988%	224,588	-41.900%
2024-02-14	7.96	8.0700	7.9140	8.050	+2.157%	183,089	-40.745%
2024-02-13	8.09	8.1500	7.8500	7.880	-5.742%	309,083	-39.467%
2024-02-12	8.12	8.3900	8.1200	8.360	+2.956%	226,569	-42.943%
2024-02-09	8.06	8.1400	8.0400	8.120	+0.495%	192,543	-41.256%
2024-02-08	7.90	8.0800	7.9000	8.080	+2.278%	167,011	-40.965%
2024-02-07	7.92	8.0100	7.8700	7.900	-0.378%	147,480	-39.620%
2024-02-06	7.76	7.9300	7.7600	7.930	+2.059%	137,074	-39.849%
2024-02-05	7.82	7.9400	7.7700	7.770	-2.018%	180,089	-38.610%
2024-02-02	7.89	7.9900	7.8150	7.930	-0.751%	204,766	-39.849%
2024-02-01	7.84	8.0450	7.8400	7.990	+2.436%	205,722	-40.300%
2024-01-31	7.99	8.0250	7.8000	7.800	-2.378%	264,957	-38.846%
2024-01-30	7.94	8.0050	7.8900	7.990	+0.377%	116,956	-40.300%
2024-01-29	7.93	7.9600	7.8700	7.960	+0.252%	147,017	-40.075%
2024-01-26	8.01	8.0400	7.9150	7.940	-0.126%	132,596	-39.924%
2024-01-25	7.84	7.9550	7.8300	7.950	+2.185%	234,823	-40.000%
2024-01-24	8.00	8.0000	7.7500	7.780	-1.643%	157,859	-38.689%
2024-01-23	8.04	8.1000	7.8900	7.910	-0.753%	189,339	-39.697%
2024-01-22	7.83	7.9800	7.8100	7.970	+2.706%	238,527	-40.151%
2024-01-19	7.81	7.8100	7.6100	7.760	0.000%	261,947	-38.531%
2024-01-18	7.77	7.7900	7.6900	7.760	-0.513%	171,157	-38.531%
2024-01-17	7.82	7.8900	7.8000	7.800	-1.266%	156,261	-38.846%
2024-01-16	7.95	7.9961	7.8900	7.900	-1.619%	148,128	-39.620%
2024-01-12	8.19	8.1900	8.0300	8.030	-0.619%	153,514	-40.598%
2024-01-11	8.07	8.0900	7.9900	8.080	-0.247%	171,046	-40.965%
2024-01-10	7.99	8.1600	7.9900	8.100	+0.621%	166,525	-41.111%
2024-01-09	8.08	8.2400	8.0400	8.050	-3.245%	165,898	-40.745%
2024-01-08	8.26	8.3400	8.1800	8.320	+0.120%	148,596	-42.668%
2024-01-05	8.27	8.3700	8.2700	8.310	+0.120%	307,392	-42.599%
2024-01-04	8.27	8.3700	8.0850	8.300	+1.591%	206,519	-42.530%
2024-01-03	8.38	8.4000	8.1700	8.170	-2.156%	275,818	-41.616%
2024-01-02	8.23	8.4200	7.9600	8.350	+1.212%	256,152	-42.874%
2023-12-29	8.22	8.2993	8.1900	8.250	+0.733%	227,944	-42.182%
2023-12-28	8.15	8.2300	8.0300	8.190	0.000%	225,274	-41.758%
2023-12-27	8.08	8.2100	8.0100	8.190	+1.361%	248,399	-41.758%
2023-12-26	8.10	8.1300	8.0050	8.080	-0.124%	287,559	-40.965%
2023-12-22	8.07	8.1900	8.0700	8.090	-0.123%	256,156	-41.038%
2023-12-21	7.98	8.1000	7.9400	8.100	+2.144%	248,026	-41.111%
2023-12-20	8.01	8.0900	7.9100	7.930	-0.875%	266,465	-39.849%
2023-12-19	7.95	8.0100	7.6100	8.000	+1.394%	303,076	-40.375%
2023-12-18	7.87	7.9630	7.8300	7.890	+0.766%	196,129	-39.544%
2023-12-15	7.99	7.9900	7.8300	7.830	-1.011%	690,695	-39.080%
2023-12-14	8.11	8.2400	7.8400	7.910	-1.125%	408,994	-39.697%
2023-12-13	7.72	8.0000	7.6700	8.000	+3.359%	435,976	-40.375%
2023-12-12	7.76	7.7700	7.6300	7.740	+0.129%	146,970	-38.372%
2023-12-11	7.78	7.8200	7.6600	7.730	-0.643%	205,620	-38.292%
2023-12-08	7.81	7.8600	7.7400	7.780	-0.639%	173,246	-38.689%
2023-12-07	7.73	7.8500	7.5850	7.830	+1.688%	244,312	-39.080%
2023-12-06	7.80	7.8900	7.6850	7.700	-0.901%	194,466	-38.052%
2023-12-05	7.73	7.7900	7.6700	7.770	+0.517%	166,835	-38.610%
2023-12-04	7.66	7.7900	7.6400	7.730	+0.520%	227,155	-38.292%
2023-12-01	7.50	7.7100	7.4650	7.690	+2.807%	278,107	-37.971%
2023-11-30	7.52	7.5400	7.4300	7.480	-0.399%	459,159	-36.230%
2023-11-29	7.53	7.6900	7.4900	7.510	+0.535%	146,482	-36.485%
2023-11-28	7.54	7.5600	7.4650	7.470	-1.060%	135,226	-36.145%
2023-11-27	7.54	7.5900	7.4856	7.550	+0.133%	170,145	-36.821%
2023-11-24	7.48	7.5900	7.4800	7.540	+0.533%	105,205	-36.737%
2023-11-22	7.53	7.6150	7.4900	7.500	0.000%	122,962	-36.400%
2023-11-21	7.47	7.5900	7.3900	7.500	-0.266%	181,129	-36.400%
2023-11-20	7.35	7.5950	7.3500	7.520	+2.313%	253,783	-36.569%
2023-11-17	7.26	7.3600	7.1950	7.350	+2.083%	314,320	-35.102%
2023-11-16	7.31	7.3600	7.1450	7.200	-1.907%	207,139	-33.750%

.dark-mode .F1T03d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1T03d{ color: #333333; background-color: white; border: 2px solid #333333; }ARKOARKO Corp. Common Stockstock NASDAQ

ARKO
ARKO Corp. Common Stock
stock NASDAQ