Dark

ARKO
ARKO Corp. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:58 PM EDT

8.04USD+3.876%(+0.30)632,254

8.04Bid 9.30Ask 1.26Spread

Pre-market

Jul 27, 2026 8:07:30 AM EDT

7.94USD-1.121%(-0.09)0

After-hours

Jul 29, 2026 4:35:30 PM EDT

7.77USD+0.323%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	7.8200	8.1400	7.8200	8.0400	+3.876%	632,254	0.000%
2026-07-29	8.0100	8.0300	7.7200	7.7400	-3.611%	529,814	+3.876%
2026-07-28	8.1200	8.2000	7.9700	8.0300	+0.375%	716,766	+0.125%
2026-07-27	8.0100	8.1500	7.9850	8.0000	+0.883%	479,377	+0.500%
2026-07-24	8.0700	8.1300	7.8800	7.9300	-0.627%	465,768	+1.387%
2026-07-23	8.1000	8.1150	7.9150	7.9800	-2.445%	544,278	+0.752%
2026-07-22	7.9300	8.2100	7.9200	8.1800	+3.153%	491,194	-1.711%
2026-07-21	7.7500	7.9500	7.6500	7.9300	+2.323%	574,657	+1.387%
2026-07-20	7.9600	8.0000	7.7000	7.7500	-2.638%	382,419	+3.742%
2026-07-17	7.9000	8.0900	7.8750	7.9600	+0.252%	517,229	+1.005%
2026-07-16	7.7300	8.0050	7.6500	7.9400	+3.117%	659,110	+1.259%
2026-07-15	7.6600	7.9000	7.6400	7.7000	+0.654%	558,673	+4.416%
2026-07-14	8.1800	8.2300	7.6200	7.6500	-5.556%	837,527	+5.098%
2026-07-13	8.1000	8.2300	8.0900	8.1000	+0.372%	541,387	-0.741%
2026-07-10	7.9700	8.0850	7.7508	8.0700	+1.255%	359,684	-0.372%
2026-07-09	8.1200	8.1700	7.7000	7.9700	-1.483%	721,169	+0.878%
2026-07-08	7.8200	8.1400	7.7400	8.0900	+3.057%	605,145	-0.618%
2026-07-07	8.0500	8.0500	7.6850	7.8500	-1.258%	586,943	+2.420%
2026-07-06	8.0000	8.0800	7.8800	7.9500	-1.119%	567,105	+1.132%
2026-07-02	8.2100	8.2400	8.0200	8.0400	-1.471%	644,028	0.000%
2026-07-01	8.0200	8.2400	7.8800	8.1600	+1.619%	744,898	-1.471%
2026-06-30	7.9300	8.0550	7.7650	8.0300	+0.753%	932,662	+0.125%
2026-06-29	7.7300	8.2000	7.6700	7.9700	+3.372%	1,006,871	+0.878%
2026-06-26	7.4600	7.7400	7.4100	7.7100	+3.769%	3,279,226	+4.280%
2026-06-25	7.6300	7.7100	7.3850	7.4300	-3.506%	576,557	+8.210%
2026-06-24	7.8600	7.8700	7.5800	7.7000	-0.130%	895,806	+4.416%
2026-06-23	7.6300	7.7650	7.5000	7.7100	+3.351%	759,848	+4.280%
2026-06-22	7.4600	7.6550	7.3700	7.4600	-0.401%	814,994	+7.775%
2026-06-18	7.7800	7.8200	7.4100	7.4900	-2.979%	2,765,496	+7.343%
2026-06-17	7.9500	8.0250	7.6900	7.7200	-3.137%	700,451	+4.145%
2026-06-16	8.2000	8.3000	7.9000	7.9700	-2.805%	858,771	+0.878%
2026-06-15	8.6000	8.6399	7.9301	8.2000	-4.983%	1,037,601	-1.951%
2026-06-12	8.6700	8.7550	8.3800	8.6300	-0.116%	664,191	-6.837%
2026-06-11	8.1100	8.6750	8.0700	8.6400	+7.063%	1,351,204	-6.944%
2026-06-10	7.6400	8.2000	7.6200	8.0700	+5.767%	1,212,717	-0.372%
2026-06-09	7.6800	7.7150	7.5500	7.6300	+0.263%	575,571	+5.374%
2026-06-08	7.5300	7.7800	7.5300	7.6100	+1.602%	470,846	+5.650%
2026-06-05	7.7100	7.7900	7.4100	7.4900	-3.479%	518,634	+7.343%
2026-06-04	7.5900	7.7900	7.5150	7.7600	+3.467%	443,385	+3.608%
2026-06-03	7.4000	7.5900	7.3400	7.5000	+1.215%	647,048	+7.200%
2026-06-02	7.7800	7.7950	7.3200	7.4100	-4.756%	814,858	+8.502%
2026-06-01	7.8100	7.8694	7.7200	7.7800	+0.258%	778,275	+3.342%
2026-05-29	7.8100	7.8700	7.7400	7.7600	-0.894%	790,683	+3.608%
2026-05-28	7.7500	7.9500	7.7000	7.8300	+1.163%	1,193,605	+2.682%
2026-05-27	7.5400	7.7700	7.5100	7.7400	+3.200%	1,057,802	+3.876%
2026-05-26	7.6500	7.7400	7.3500	7.5000	-1.704%	985,102	+7.200%
2026-05-22	7.4600	7.6300	7.3800	7.6300	+1.598%	1,183,384	+5.374%
2026-05-21	7.1900	7.5100	7.1400	7.5100	+3.301%	1,025,927	+7.057%
2026-05-20	7.1600	7.3250	7.0950	7.2700	+1.678%	645,977	+10.591%
2026-05-19	7.0000	7.2300	6.8400	7.1500	+1.563%	693,750	+12.448%
2026-05-18	6.9100	7.0700	6.8200	7.0400	+0.715%	629,531	+14.205%
2026-05-15	7.0000	7.1500	6.8950	6.9900	-1.964%	775,878	+15.021%
2026-05-14	7.0000	7.3400	6.9700	7.1300	+2.738%	1,045,406	+12.763%
2026-05-13	6.8700	7.0000	6.7200	6.9400	+2.360%	902,059	+15.850%
2026-05-12	6.7800	6.8250	6.5800	6.7800	-0.147%	701,534	+18.584%
2026-05-11	6.9400	7.0700	6.6293	6.7900	-1.164%	947,392	+18.409%
2026-05-08	6.7100	6.8750	6.5900	6.8700	+2.385%	1,538,311	+17.031%
2026-05-07	6.5400	6.8000	6.3850	6.7100	+2.914%	1,288,131	+19.821%
2026-05-06	6.6300	6.6700	6.4900	6.5200	-0.761%	777,918	+23.313%
2026-05-05	6.6300	6.8000	6.5450	6.5700	-0.755%	950,403	+22.374%
2026-05-04	6.6600	6.7600	6.5200	6.6200	-1.926%	1,120,749	+21.450%
2026-05-01	6.6000	6.8150	6.5200	6.7500	+2.273%	722,441	+19.111%
2026-04-30	6.2900	6.6750	6.2600	6.6000	+4.928%	675,321	+21.818%
2026-04-29	6.5500	6.5600	6.2100	6.2900	-4.262%	709,423	+27.822%
2026-04-28	6.5200	6.6000	6.4000	6.5700	+1.233%	674,426	+22.374%
2026-04-27	6.6900	6.8450	6.4600	6.4900	-3.423%	1,351,793	+23.883%
2026-04-24	6.5300	6.7350	6.4100	6.7200	+2.752%	704,213	+19.643%
2026-04-23	6.4900	6.5850	6.4581	6.5400	+0.615%	607,181	+22.936%
2026-04-22	6.6000	6.6200	6.4250	6.5000	-1.065%	599,830	+23.692%
2026-04-21	6.9900	7.0300	6.4800	6.5700	-5.874%	817,827	+22.374%
2026-04-20	6.7500	7.0750	6.6350	6.9800	+3.715%	1,651,546	+15.186%
2026-04-17	6.4000	6.7350	6.3900	6.7300	+6.825%	845,321	+19.465%
2026-04-16	6.0700	6.3450	6.0500	6.3000	+3.110%	937,886	+27.619%
2026-04-15	5.6500	6.1200	5.5600	6.1100	+7.570%	935,466	+31.588%
2026-04-14	5.5900	5.7750	5.5900	5.6800	+1.975%	1,911,518	+41.549%
2026-04-13	5.4300	5.5800	5.3600	5.5700	+2.390%	1,706,167	+44.345%
2026-04-10	5.5600	5.5700	5.3750	5.4400	-2.509%	486,075	+47.794%
2026-04-09	5.4100	5.6850	5.3650	5.5800	+1.639%	653,428	+44.086%
2026-04-08	5.7600	5.8875	5.4450	5.4900	-1.964%	899,209	+46.448%
2026-04-07	5.6000	5.7150	5.5790	5.6000	-0.089%	1,482,469	+43.571%
2026-04-06	5.6200	5.6950	5.5500	5.6050	-0.796%	681,637	+43.443%
2026-04-02	5.6400	5.6700	5.5101	5.6500	-1.224%	501,557	+42.301%
2026-04-01	5.5800	5.8700	5.5800	5.7200	+2.878%	1,309,685	+40.559%
2026-03-31	5.5000	5.7450	5.4250	5.5600	+1.460%	1,215,273	+44.604%
2026-03-30	5.5100	5.5800	5.4300	5.4800	+0.366%	1,328,106	+46.715%
2026-03-27	5.4600	5.5300	5.3550	5.4600	-0.907%	755,198	+47.253%
2026-03-26	5.4900	5.6400	5.4300	5.5100	-0.181%	995,235	+45.917%
2026-03-25	5.6500	5.7500	5.4900	5.5200	-1.252%	879,118	+45.652%
2026-03-24	5.3100	5.6250	5.3100	5.5900	+4.486%	2,065,232	+43.828%
2026-03-23	5.1700	5.3700	5.1200	5.3500	+6.786%	2,062,147	+50.280%
2026-03-20	5.2300	5.2300	4.9700	5.0100	-3.468%	2,746,515	+60.479%
2026-03-19	5.2000	5.3600	5.1500	5.1900	+4.008%	1,461,506	+54.913%
2026-03-18	5.0200	5.0500	4.9100	4.9900	-1.383%	577,835	+61.122%
2026-03-17	5.0900	5.1450	4.9600	5.0600	+0.397%	527,656	+58.893%
2026-03-16	5.3100	5.3400	5.0100	5.0400	-4.183%	749,140	+59.524%
2026-03-13	5.3000	5.3500	5.1650	5.2600	-0.567%	350,605	+52.852%
2026-03-12	5.4900	5.5100	5.2850	5.2900	-4.685%	315,620	+51.985%
2026-03-11	5.6200	5.6400	5.4800	5.5500	-2.289%	332,147	+44.865%
2026-03-10	5.8300	5.8850	5.6700	5.6800	-3.565%	334,960	+41.549%
2026-03-09	5.9400	6.0600	5.6700	5.8900	-2.483%	504,375	+36.503%
2026-03-06	6.2100	6.3100	5.9800	6.0400	-3.668%	595,091	+33.113%
2026-03-05	6.3300	6.3800	6.1650	6.2700	-2.031%	580,713	+28.230%
2026-03-04	6.4200	6.4600	6.3400	6.4000	+0.946%	958,629	+25.625%
2026-03-03	6.1900	6.3400	6.1500	6.3400	+0.635%	1,210,052	+26.814%
2026-03-02	6.3800	6.4400	6.0600	6.3000	-2.022%	1,283,121	+27.619%
2026-02-27	6.1200	6.5900	6.1200	6.4300	+3.877%	751,261	+25.039%
2026-02-26	6.1700	6.4793	6.1050	6.1900	+4.561%	804,698	+29.887%
2026-02-25	6.0700	6.0700	5.8800	5.9200	-2.310%	248,226	+35.811%
2026-02-24	6.1400	6.1600	5.9800	6.0600	+0.498%	346,434	+32.673%
2026-02-23	6.0000	6.0800	5.8000	6.0300	-0.659%	687,181	+33.333%
2026-02-20	6.1900	6.2500	5.9400	6.0700	-2.097%	457,446	+32.455%
2026-02-19	6.2100	6.2900	6.1050	6.2000	0.000%	415,619	+29.677%
2026-02-18	6.1300	6.2650	6.0400	6.2000	+1.142%	472,511	+29.677%
2026-02-17	6.3600	6.5400	6.0700	6.1300	-3.160%	610,036	+31.158%
2026-02-13	6.1400	6.3500	6.1200	6.3300	+3.094%	247,659	+27.014%
2026-02-12	6.3500	6.3800	6.0700	6.1400	-2.540%	555,720	+30.945%
2026-02-11	6.4400	6.5000	6.2000	6.3000	-1.869%	601,657	+27.619%
2026-02-10	6.4600	6.5100	6.3301	6.4200	-0.311%	393,078	+25.234%
2026-02-09	6.6500	6.6500	6.3950	6.4400	-3.012%	387,916	+24.845%
2026-02-06	6.5600	6.7050	6.5600	6.6400	+1.065%	440,924	+21.084%
2026-02-05	6.6400	6.6950	6.5000	6.5700	-1.351%	504,709	+22.374%
2026-02-04	6.3300	6.6850	6.2650	6.6600	+6.390%	819,706	+20.721%
2026-02-03	5.7500	6.2700	5.7250	6.2600	+11.786%	895,048	+28.435%
2026-02-02	5.3000	5.6400	5.3000	5.6000	+5.461%	609,326	+43.571%
2026-01-30	5.2000	5.3200	5.1450	5.3100	+1.724%	321,365	+51.412%
2026-01-29	5.1600	5.2400	5.0501	5.2200	+1.556%	286,456	+54.023%
2026-01-28	5.2500	5.2550	5.0300	5.1400	-1.721%	316,484	+56.420%
2026-01-27	5.1700	5.2300	5.0900	5.2300	+0.771%	262,612	+53.728%
2026-01-26	5.1500	5.2500	5.1050	5.1900	+1.170%	559,205	+54.913%
2026-01-23	5.1700	5.2200	5.0836	5.1300	-0.774%	299,656	+56.725%
2026-01-22	5.2500	5.2840	5.0800	5.1700	-1.336%	766,884	+55.513%
2026-01-21	5.0300	5.2450	5.0250	5.2400	+4.591%	684,666	+53.435%
2026-01-20	4.9600	5.0650	4.9200	5.0100	-0.199%	425,839	+60.479%
2026-01-16	5.1000	5.1060	4.9550	5.0200	-1.761%	644,146	+60.159%
2026-01-15	5.0300	5.1700	4.9300	5.1100	+1.590%	787,627	+57.339%
2026-01-14	4.9600	5.0900	4.9100	5.0300	+1.616%	510,489	+59.841%
2026-01-13	4.9100	5.0300	4.9100	4.9500	+1.227%	266,133	+62.424%
2026-01-12	4.7000	4.9600	4.6600	4.8900	+4.043%	370,918	+64.417%
2026-01-09	4.6400	4.7450	4.5700	4.7000	+1.293%	253,139	+71.064%
2026-01-08	4.4100	4.7000	4.4100	4.6400	+4.505%	317,157	+73.276%
2026-01-07	4.4600	4.4600	4.3200	4.4400	+0.226%	380,567	+81.081%
2026-01-06	4.3500	4.4500	4.3200	4.4300	+1.142%	278,420	+81.490%
2026-01-05	4.4700	4.5084	4.3545	4.3800	-2.013%	339,630	+83.562%
2026-01-02	4.5500	4.5550	4.3950	4.4700	-1.542%	267,111	+79.866%
2025-12-31	4.5700	4.6280	4.3850	4.5400	-0.656%	2,327,038	+77.093%
2025-12-30	4.6100	4.6100	4.5200	4.5700	-1.296%	214,565	+75.930%
2025-12-29	4.6200	4.6800	4.5500	4.6300	-0.216%	215,560	+73.650%
2025-12-26	4.6700	4.6950	4.6150	4.6400	-0.642%	168,968	+73.276%
2025-12-24	4.6200	4.6950	4.6200	4.6700	+0.864%	122,024	+72.163%
2025-12-23	4.6400	4.6600	4.5800	4.6300	-0.430%	338,965	+73.650%
2025-12-22	4.9300	4.9750	4.5850	4.6500	-5.680%	455,252	+72.903%
2025-12-19	5.2050	5.3450	4.6700	4.9300	-2.183%	1,452,879	+63.083%
2025-12-18	5.1100	5.1100	5.0150	5.0400	0.000%	573,122	+59.524%
2025-12-17	5.0300	5.1000	4.9100	5.0400	-0.198%	544,875	+59.524%
2025-12-16	4.9800	5.0750	4.9800	5.0500	+0.798%	549,508	+59.208%
2025-12-15	5.1300	5.1300	4.9900	5.0100	-1.378%	425,643	+60.479%
2025-12-12	5.0600	5.1150	5.0250	5.0800	+0.994%	387,190	+58.268%
2025-12-11	5.0500	5.0900	4.9950	5.0300	+0.199%	570,263	+59.841%
2025-12-10	4.9000	5.1400	4.9000	5.0200	+2.033%	657,809	+60.159%
2025-12-09	4.8500	4.9300	4.8500	4.9200	+1.443%	275,845	+63.415%
2025-12-08	4.9100	4.9800	4.8250	4.8500	-0.818%	230,139	+65.773%
2025-12-05	4.8800	5.0050	4.8600	4.8900	+0.411%	191,312	+64.417%
2025-12-04	4.8600	4.8800	4.7750	4.8700	+0.206%	229,431	+65.092%
2025-12-03	4.8000	4.8800	4.7195	4.8600	+2.101%	235,091	+65.432%
2025-12-02	4.7600	4.7800	4.6900	4.7600	+0.634%	251,855	+68.908%
2025-12-01	4.6400	4.7950	4.6400	4.7300	-0.630%	273,326	+69.979%
2025-11-28	4.7700	4.7950	4.6500	4.7600	0.000%	156,915	+68.908%
2025-11-26	4.6400	4.8050	4.6100	4.7600	+2.146%	477,660	+68.908%
2025-11-25	4.3800	4.6800	4.3350	4.6600	+6.636%	487,943	+72.532%
2025-11-24	4.4500	4.5100	4.3200	4.3700	-1.798%	1,865,664	+83.982%
2025-11-21	4.1500	4.4800	4.1500	4.4500	+7.229%	556,140	+80.674%
2025-11-20	4.1600	4.2050	4.1135	4.1500	+0.728%	383,543	+93.735%
2025-11-19	4.2000	4.2200	4.0700	4.1200	-2.370%	304,219	+95.146%
2025-11-18	4.1200	4.2450	4.0700	4.2200	+0.957%	322,930	+90.521%
2025-11-17	4.2900	4.3100	4.1500	4.1800	-4.348%	442,745	+92.344%
2025-11-14	4.3400	4.3800	4.2500	4.3700	-0.228%	343,154	+83.982%
2025-11-13	4.3300	4.4450	4.2700	4.3800	+0.922%	422,100	+83.562%
2025-11-12	4.4500	4.4700	4.2600	4.3400	-2.908%	504,302	+85.253%
2025-11-11	4.4100	4.4800	4.3950	4.4700	+1.591%	370,844	+79.866%
2025-11-10	4.3300	4.4650	4.2550	4.4000	+2.326%	751,043	+82.727%
2025-11-07	3.9900	4.4350	3.9500	4.3000	+7.500%	1,060,793	+86.977%
2025-11-06	4.3500	4.3950	3.9900	4.0000	-12.088%	789,285	+101.000%
2025-11-05	4.4400	4.5500	4.4100	4.5500	+2.941%	423,729	+76.703%
2025-11-04	4.4300	4.4850	4.3700	4.4200	-1.778%	249,622	+81.900%
2025-11-03	4.3800	4.5500	4.2800	4.5000	+2.157%	326,076	+78.667%
2025-10-31	4.2800	4.4100	4.2800	4.4050	+2.921%	321,621	+82.520%
2025-10-30	4.3500	4.3956	4.2500	4.2800	-2.506%	415,268	+87.850%
2025-10-29	4.3700	4.4700	4.3400	4.3900	-0.227%	424,298	+83.144%
2025-10-28	4.3900	4.4450	4.3500	4.4000	0.000%	407,936	+82.727%
2025-10-27	4.4800	4.5100	4.3700	4.4000	-1.786%	402,491	+82.727%
2025-10-24	4.5700	4.5700	4.4700	4.4800	-0.665%	240,378	+79.464%
2025-10-23	4.2400	4.5200	4.2400	4.5100	+5.869%	289,138	+78.271%
2025-10-22	4.2300	4.3173	4.2101	4.2600	+0.709%	367,316	+88.732%
2025-10-21	4.2200	4.2650	4.1800	4.2300	+0.237%	236,740	+90.071%
2025-10-20	4.0600	4.2200	4.0600	4.2200	+4.975%	323,380	+90.521%
2025-10-17	3.9800	4.0600	3.9400	4.0200	+0.752%	311,411	+100.000%
2025-10-16	3.9800	4.0500	3.9650	3.9900	0.000%	341,406	+101.504%
2025-10-15	4.0700	4.0900	3.9500	3.9900	-0.993%	386,200	+101.504%
2025-10-14	3.8600	4.0850	3.8300	4.0300	+3.599%	404,759	+99.504%
2025-10-13	3.9300	3.9350	3.8050	3.8900	+0.517%	433,387	+106.684%
2025-10-10	3.8000	3.9150	3.7700	3.8700	+1.309%	777,687	+107.752%
2025-10-09	3.8400	3.9300	3.7100	3.8200	-4.975%	1,266,187	+110.471%
2025-10-08	4.2000	4.2000	4.0100	4.0200	-2.427%	509,516	+100.000%
2025-10-07	4.3100	4.3500	4.1100	4.1200	-5.069%	516,983	+95.146%
2025-10-06	4.4900	4.4950	4.3400	4.3400	-3.341%	316,249	+85.253%
2025-10-03	4.5000	4.6050	4.4600	4.4900	+0.223%	247,325	+79.065%
2025-10-02	4.5700	4.6858	4.4550	4.4800	-1.754%	288,745	+79.464%
2025-10-01	4.5500	4.5900	4.4350	4.5600	-0.219%	274,515	+76.316%
2025-09-30	4.5200	4.5800	4.4435	4.5700	+0.661%	284,306	+75.930%
2025-09-29	4.6000	4.6200	4.4711	4.5400	-1.089%	309,793	+77.093%
2025-09-26	4.6300	4.6650	4.5600	4.5900	-0.649%	264,346	+75.163%
2025-09-25	4.7300	4.7800	4.5600	4.6200	-3.950%	305,264	+74.026%
2025-09-24	4.8100	4.9800	4.7850	4.8100	-0.825%	377,903	+67.152%
2025-09-23	4.7700	5.0400	4.7700	4.8500	+2.972%	629,141	+65.773%
2025-09-22	4.7700	4.8000	4.6700	4.7100	-2.484%	899,933	+70.701%
2025-09-19	5.0200	5.0550	4.7750	4.8300	-3.785%	1,531,290	+66.460%
2025-09-18	5.0100	5.0500	4.9900	5.0200	+0.601%	349,195	+60.159%
2025-09-17	5.1000	5.2450	4.9650	4.9900	-1.772%	549,728	+61.122%
2025-09-16	5.1000	5.1300	5.0250	5.0800	-0.196%	507,623	+58.268%
2025-09-15	5.0900	5.1950	5.0200	5.0900	+1.193%	633,403	+57.957%
2025-09-12	5.2000	5.2400	4.9950	5.0300	-3.083%	452,384	+59.841%
2025-09-11	5.0000	5.2100	5.0000	5.1900	+4.008%	480,000	+54.913%
2025-09-10	4.9600	5.0200	4.9250	4.9900	-0.200%	528,570	+61.122%
2025-09-09	5.0300	5.0500	4.8700	5.0000	-0.990%	678,982	+60.800%
2025-09-08	5.0000	5.1300	4.9900	5.0500	+1.815%	515,102	+59.208%
2025-09-05	4.9200	5.0400	4.8800	4.9600	+1.639%	506,783	+62.097%
2025-09-04	4.8700	4.9492	4.8066	4.8800	+0.412%	303,663	+64.754%
2025-09-03	5.0000	5.0799	4.7900	4.8600	-3.762%	332,426	+65.432%
2025-09-02	4.9500	5.0850	4.9253	5.0500	+1.000%	850,638	+59.208%
2025-08-29	5.0000	5.0600	4.9500	5.0000	+0.402%	398,669	+60.800%
2025-08-28	5.1200	5.1399	4.9050	4.9800	-1.386%	333,555	+61.446%
2025-08-27	5.0200	5.0900	4.9500	5.0500	+0.598%	367,777	+59.208%
2025-08-26	5.0100	5.1200	4.9800	5.0200	+1.006%	593,464	+60.159%
2025-08-25	5.1900	5.2380	4.9550	4.9700	-4.239%	444,608	+61.771%
2025-08-22	5.0700	5.2200	5.0300	5.1900	+3.386%	747,629	+54.913%
2025-08-21	4.9900	5.0580	4.8900	5.0200	0.000%	474,457	+60.159%
2025-08-20	4.9400	5.0550	4.8327	5.0200	+1.619%	442,554	+60.159%
2025-08-19	4.9500	5.0350	4.6920	4.9400	-1.200%	632,148	+62.753%
2025-08-18	4.8300	5.0350	4.8300	5.0000	+3.093%	414,523	+60.800%
2025-08-15	5.0100	5.0100	4.8200	4.8500	-2.610%	865,069	+65.773%
2025-08-14	5.0600	5.0750	4.8400	4.9800	-3.488%	448,184	+61.446%
2025-08-13	5.0700	5.1900	5.0150	5.1600	+2.994%	1,031,017	+55.814%
2025-08-12	4.9700	5.0500	4.8900	5.0100	+1.829%	483,945	+60.479%
2025-08-11	4.9000	4.9550	4.7650	4.9200	+1.027%	369,082	+63.415%
2025-08-08	4.7000	5.1100	4.7000	4.8700	+3.617%	501,653	+65.092%
2025-08-07	4.6100	4.8800	4.3600	4.7000	+13.527%	874,815	+71.064%
2025-08-06	4.0600	4.1750	4.0400	4.1400	+1.970%	363,697	+94.203%
2025-08-05	3.9000	4.0700	3.8800	4.0600	+3.836%	343,902	+98.030%
2025-08-04	4.0000	4.0550	3.9000	3.9100	-2.005%	300,288	+105.627%
2025-08-01	4.0700	4.0950	3.9050	3.9900	-4.317%	487,247	+101.504%
2025-07-31	4.1600	4.2350	4.1100	4.1700	-0.477%	318,914	+92.806%
2025-07-30	4.4900	4.5400	4.1700	4.1900	-6.054%	332,597	+91.885%
2025-07-29	4.5600	4.6400	4.3650	4.4600	-1.762%	281,579	+80.269%
2025-07-28	4.6600	4.6800	4.5300	4.5400	-2.575%	210,520	+77.093%
2025-07-25	4.6200	4.6700	4.5350	4.6600	+1.747%	195,874	+72.532%
2025-07-24	4.6000	4.6400	4.5250	4.5800	-0.651%	176,210	+75.546%
2025-07-23	4.5600	4.7250	4.5600	4.6100	+1.991%	310,152	+74.403%
2025-07-22	4.3700	4.5600	4.3500	4.5200	+4.147%	295,254	+77.876%
2025-07-21	4.3000	4.4000	4.2800	4.3400	+1.520%	319,481	+85.253%
2025-07-18	4.3700	4.3700	4.2700	4.2750	-0.812%	350,280	+88.070%
2025-07-17	4.3100	4.4350	4.2850	4.3100	0.000%	312,498	+86.543%
2025-07-16	4.3700	4.4000	4.2600	4.3100	-1.147%	311,206	+86.543%
2025-07-15	4.6000	4.6300	4.3500	4.3600	-5.011%	383,050	+84.404%
2025-07-14	4.5300	4.5950	4.4650	4.5900	+1.101%	314,283	+75.163%
2025-07-11	4.6000	4.6000	4.4450	4.5400	-1.944%	331,722	+77.093%
2025-07-10	4.6700	4.7300	4.5900	4.6300	-0.430%	295,547	+73.650%
2025-07-09	4.5400	4.6600	4.4950	4.6500	+2.423%	341,290	+72.903%
2025-07-08	4.5400	4.6100	4.4900	4.5400	+0.221%	333,616	+77.093%
2025-07-07	4.5600	4.6550	4.5150	4.5300	-2.371%	359,662	+77.483%
2025-07-03	4.6300	4.6700	4.5400	4.6400	+0.433%	292,882	+73.276%
2025-07-02	4.5900	4.6500	4.4900	4.6200	+0.217%	594,366	+74.026%
2025-07-01	4.2200	4.6550	4.1800	4.6100	+8.983%	616,871	+74.403%
2025-06-30	4.4000	4.5100	4.2100	4.2300	-2.982%	736,351	+90.071%
2025-06-27	4.4000	4.4250	4.2500	4.3600	-0.909%	839,496	+84.404%
2025-06-26	4.4600	4.5100	4.3700	4.4000	-1.345%	528,385	+82.727%
2025-06-25	4.7400	4.7650	4.4500	4.4600	-6.889%	404,940	+80.269%
2025-06-24	4.5600	4.8050	4.4600	4.7900	+6.444%	639,256	+67.850%
2025-06-23	4.4100	4.7650	4.3600	4.5000	+2.041%	774,448	+78.667%
2025-06-20	4.2400	4.4200	4.1500	4.4100	+5.000%	2,598,956	+82.313%
2025-06-18	4.2700	4.3900	4.1850	4.2000	-2.552%	691,188	+91.429%
2025-06-17	4.2700	4.5050	4.2600	4.3100	-1.147%	431,572	+86.543%
2025-06-16	4.2900	4.4500	4.2100	4.3600	+3.563%	522,858	+84.404%
2025-06-13	4.3900	4.4420	4.2000	4.2100	-6.027%	706,384	+90.974%
2025-06-12	4.5800	4.6300	4.4700	4.4800	-3.240%	368,958	+79.464%
2025-06-11	4.6600	4.7650	4.6093	4.6300	-0.430%	355,800	+73.650%
2025-06-10	4.6200	4.7250	4.5650	4.6500	+1.528%	358,313	+72.903%
2025-06-09	4.4100	4.6350	4.4000	4.5800	+5.046%	402,543	+75.546%
2025-06-06	4.4800	4.5625	4.3200	4.3600	-0.683%	348,891	+84.404%
2025-06-05	4.2600	4.5350	4.2200	4.3900	+2.570%	494,970	+83.144%
2025-06-04	4.4000	4.5450	4.2750	4.2800	-2.727%	375,076	+87.850%
2025-06-03	4.1200	4.4100	4.0950	4.4000	+6.538%	623,319	+82.727%
2025-06-02	4.2800	4.2950	4.1150	4.1300	-3.505%	460,527	+94.673%
2025-05-30	4.4700	4.5000	4.2700	4.2800	-4.464%	543,827	+87.850%
2025-05-29	4.5800	4.5800	4.4600	4.4800	-1.104%	340,006	+79.464%
2025-05-28	4.6600	4.7150	4.4850	4.5300	-2.790%	362,571	+77.483%
2025-05-27	4.5500	4.7150	4.4900	4.6600	+3.556%	467,676	+72.532%
2025-05-23	4.5600	4.6672	4.5000	4.5000	-4.051%	457,316	+78.667%
2025-05-22	4.6900	4.7500	4.6350	4.6900	-0.846%	317,459	+71.429%
2025-05-21	4.9200	4.9200	4.7200	4.7300	-5.589%	548,438	+69.979%
2025-05-20	4.9600	5.0400	4.9500	5.0100	+0.805%	420,828	+60.479%
2025-05-19	5.0700	5.1400	4.9050	4.9700	-4.423%	416,158	+61.771%
2025-05-16	5.3200	5.4050	5.1900	5.2000	-1.701%	1,037,581	+54.615%
2025-05-15	5.2500	5.3900	5.1900	5.2900	+0.762%	653,774	+51.985%
2025-05-14	5.2500	5.3150	5.1600	5.2500	-0.190%	719,492	+53.143%
2025-05-13	5.2300	5.4200	5.1850	5.2600	+1.544%	577,531	+52.852%
2025-05-12	5.1400	5.4000	5.1300	5.1800	+8.595%	920,037	+55.212%
2025-05-09	4.9000	5.3637	4.7200	4.7700	+7.191%	937,457	+68.553%
2025-05-08	4.1900	4.4650	4.1800	4.4500	+8.273%	985,281	+80.674%
2025-05-07	4.1100	4.2050	4.0550	4.1100	0.000%	462,930	+95.620%
2025-05-06	4.0700	4.1400	4.0200	4.1100	-0.484%	352,899	+95.620%
2025-05-05	4.1700	4.2600	4.1100	4.1300	-1.432%	381,398	+94.673%
2025-05-02	4.1000	4.2100	4.0800	4.1900	+3.970%	375,089	+91.885%
2025-05-01	4.0500	4.1550	3.9900	4.0300	+0.124%	413,567	+99.504%
2025-04-30	4.0100	4.0850	3.8750	4.0250	-1.348%	564,422	+99.752%
2025-04-29	4.1100	4.1500	4.0150	4.0800	-1.687%	382,475	+97.059%
2025-04-28	4.1900	4.2150	4.0301	4.1500	-0.718%	325,124	+93.735%
2025-04-25	4.1700	4.2450	4.1350	4.1800	-1.182%	564,444	+92.344%
2025-04-24	4.2200	4.3200	4.1500	4.2300	+0.237%	456,238	+90.071%
2025-04-23	4.3400	4.5000	4.2200	4.2200	-0.706%	498,918	+90.521%
2025-04-22	4.2700	4.3400	4.2300	4.2500	+0.711%	432,970	+89.176%
2025-04-21	4.0300	4.2300	4.0000	4.2200	+2.927%	348,808	+90.521%
2025-04-17	4.0000	4.1050	3.9300	4.1000	+3.015%	508,498	+96.098%
2025-04-16	3.9600	4.0300	3.9150	3.9800	0.000%	500,967	+102.010%
2025-04-15	4.0700	4.0913	3.9700	3.9800	-3.398%	463,280	+102.010%
2025-04-14	4.2800	4.2800	3.9700	4.1200	-1.199%	532,415	+95.146%
2025-04-11	3.9600	4.2050	3.8100	4.1700	+5.303%	786,082	+92.806%
2025-04-10	3.8800	3.9900	3.8200	3.9600	-1.737%	522,722	+103.030%
2025-04-09	3.6200	4.2250	3.6100	4.0300	+10.411%	990,663	+99.504%
2025-04-08	3.8500	3.9500	3.5500	3.6500	-2.926%	852,379	+120.274%
2025-04-07	3.7500	4.0500	3.5900	3.7600	-1.053%	967,252	+113.830%
2025-04-04	3.6300	3.8850	3.5100	3.8000	0.000%	835,953	+111.579%
2025-04-03	3.9500	3.9500	3.7750	3.8000	-8.654%	760,730	+111.579%
2025-04-02	3.9700	4.2050	3.9700	4.1600	+3.226%	391,058	+93.269%
2025-04-01	3.9500	4.0400	3.9100	4.0300	+2.025%	575,997	+99.504%
2025-03-31	3.9600	4.0350	3.8800	3.9500	-2.709%	575,606	+103.544%
2025-03-28	4.0800	4.1100	3.9000	4.0600	-0.490%	635,810	+98.030%
2025-03-27	4.1200	4.2250	4.0750	4.0800	-1.211%	633,455	+97.059%
2025-03-26	4.1600	4.2000	4.0600	4.1300	-0.959%	1,001,178	+94.673%
2025-03-25	4.1700	4.2200	4.0900	4.1700	0.000%	540,756	+92.806%
2025-03-24	4.2300	4.3300	4.1400	4.1700	+0.969%	588,296	+92.806%
2025-03-21	4.0100	4.1400	4.0100	4.1300	+1.474%	1,396,556	+94.673%
2025-03-20	4.0600	4.2600	4.0500	4.0700	-0.489%	482,465	+97.543%
2025-03-19	3.8700	4.0900	3.7900	4.0900	+6.789%	794,195	+96.577%
2025-03-18	3.9600	3.9700	3.8000	3.8300	-3.769%	832,243	+109.922%
2025-03-17	3.9000	4.0100	3.8700	3.9800	+2.051%	785,752	+102.010%
2025-03-14	3.8800	3.9650	3.8050	3.9000	+1.828%	703,441	+106.154%
2025-03-13	3.8600	4.0500	3.7800	3.8300	-0.777%	568,757	+109.922%
2025-03-12	3.9100	3.9100	3.7550	3.8600	+0.521%	824,940	+108.290%
2025-03-11	3.9900	3.9966	3.8100	3.8400	-3.759%	1,007,878	+109.375%
2025-03-10	4.0500	4.0700	3.9000	3.9900	-3.155%	1,244,232	+101.504%
2025-03-07	4.0400	4.2000	3.9200	4.1200	+2.233%	805,206	+95.146%
2025-03-06	4.2100	4.2400	3.8600	4.0300	-5.176%	1,154,826	+99.504%
2025-03-05	4.1100	4.2850	3.9900	4.2500	+4.167%	1,385,029	+89.176%
2025-03-04	4.0900	4.1800	3.9600	4.0800	-1.923%	1,483,167	+97.059%
2025-03-03	4.5800	4.5850	4.1100	4.1600	-7.761%	1,641,071	+93.269%
2025-02-28	4.5000	4.6100	4.2650	4.5100	-0.221%	1,679,530	+78.271%
2025-02-27	6.0000	6.0200	4.3500	4.5200	-37.741%	5,831,361	+77.876%
2025-02-26	7.1700	7.3900	7.0700	7.2600	+1.538%	577,349	+10.744%
2025-02-25	7.6300	7.6501	7.1300	7.1500	-5.298%	698,445	+12.448%
2025-02-24	7.6100	7.6100	7.3700	7.5500	0.000%	814,297	+6.490%
2025-02-21	7.8400	7.8400	7.3900	7.5500	-2.581%	902,471	+6.490%
2025-02-20	7.7300	7.8150	7.5200	7.7500	-0.895%	716,936	+3.742%
2025-02-19	7.5800	7.8200	7.5000	7.8200	+2.895%	542,784	+2.813%
2025-02-18	7.7300	7.7600	7.4500	7.6000	-1.427%	728,794	+5.789%
2025-02-14	7.5000	7.7500	7.4600	7.7100	+3.351%	940,497	+4.280%
2025-02-13	6.9900	7.6200	6.9900	7.4600	+4.045%	1,017,673	+7.775%
2025-02-12	6.8400	7.1900	6.7800	7.1700	+3.165%	627,227	+12.134%
2025-02-11	6.6500	6.9700	6.6500	6.9500	+4.511%	585,904	+15.683%
2025-02-10	6.6600	6.7100	6.5600	6.6500	+0.605%	173,114	+20.902%
2025-02-07	6.8300	6.8300	6.5250	6.6100	-4.064%	222,118	+21.634%

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

ARKO
ARKO Corp. Common Stock
stock NASDAQ