Dark

ARKO
ARKO Corp. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

4.10USD-0.485%(-0.02)617,741

3.48Bid 4.63Ask 1.15Spread

Pre-market

Sep 28, 2026 9:28:30 AM EDT

4.30USD+4.369%(+0.18)0

After-hours

Sep 30, 2026 4:00:30 PM EDT

4.32USD+4.903%(+0.20)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.1400	4.1400	4.0000	4.1000	-0.485%	617,741	0.000%
2026-09-30	4.1000	4.1450	3.9800	4.1200	+0.243%	1,028,957	-0.485%
2026-09-29	4.2500	4.2900	4.1000	4.1100	-3.521%	437,936	-0.243%
2026-09-28	4.3100	4.3350	4.2300	4.2600	-0.467%	670,028	-3.756%
2026-09-25	4.2400	4.3000	4.1850	4.2800	+1.182%	651,587	-4.206%
2026-09-24	4.2400	4.2950	4.1850	4.2300	0.000%	539,273	-3.073%
2026-09-23	4.3100	4.3150	4.2200	4.2300	-2.759%	581,085	-3.073%
2026-09-22	4.2900	4.3600	4.2500	4.3500	+2.594%	637,526	-5.747%
2026-09-21	4.2700	4.2950	4.2050	4.2400	+0.474%	708,060	-3.302%
2026-09-18	4.3100	4.3450	4.2100	4.2200	-2.765%	3,132,261	-2.844%
2026-09-17	4.4100	4.4200	4.3150	4.3400	-0.230%	781,351	-5.530%
2026-09-16	4.4500	4.4800	4.3050	4.3500	-1.584%	724,713	-5.747%
2026-09-15	4.5600	4.5650	4.3700	4.4200	-3.282%	678,874	-7.240%
2026-09-14	4.4700	4.6100	4.4600	4.5700	+1.106%	770,660	-10.284%
2026-09-11	4.5200	4.5700	4.4500	4.5200	+1.119%	975,710	-9.292%
2026-09-10	4.4500	4.4700	4.3000	4.4700	+0.676%	1,067,376	-8.277%
2026-09-09	4.7000	4.7350	4.4000	4.4400	-5.632%	1,298,458	-7.658%
2026-09-08	4.8600	4.8900	4.6550	4.7050	-3.783%	912,698	-12.859%
2026-09-04	4.7700	4.9550	4.7500	4.8900	+1.242%	750,614	-16.155%
2026-09-03	4.7600	4.8450	4.6300	4.8300	+1.899%	859,548	-15.114%
2026-09-02	4.5500	4.7800	4.5020	4.7400	+5.333%	899,988	-13.502%
2026-09-01	4.5400	4.6750	4.4500	4.5000	-1.316%	1,403,515	-8.889%
2026-08-31	4.3700	4.5800	4.3000	4.5600	+4.348%	1,322,401	-10.088%
2026-08-28	4.4400	4.4600	4.3400	4.3700	-2.018%	820,602	-6.178%
2026-08-27	4.6300	4.6300	4.4500	4.4600	-4.497%	760,681	-8.072%
2026-08-26	4.6800	4.7950	4.6100	4.6700	0.000%	814,094	-12.206%
2026-08-25	4.7300	4.8300	4.6600	4.6700	-1.059%	606,096	-12.206%
2026-08-24	4.7300	4.7600	4.6150	4.7200	-0.632%	608,973	-13.136%
2026-08-21	4.6500	4.8000	4.6100	4.7500	+3.486%	938,874	-13.684%
2026-08-20	4.6400	4.7050	4.5200	4.5900	-2.340%	1,102,447	-10.675%
2026-08-19	4.7200	4.7500	4.5900	4.7000	-0.424%	973,177	-12.766%
2026-08-18	4.8600	4.9137	4.6600	4.7200	-2.881%	958,948	-13.136%
2026-08-17	4.8600	4.9750	4.7050	4.8600	+0.206%	1,578,681	-15.638%
2026-08-14	4.4600	5.0000	4.4600	4.8500	+7.778%	1,859,768	-15.464%
2026-08-13	4.4900	4.5800	4.4000	4.5000	+0.897%	1,372,230	-8.889%
2026-08-12	4.3800	4.6450	4.3700	4.4600	+1.134%	1,919,993	-8.072%
2026-08-11	4.6900	4.7900	4.3600	4.4100	-6.170%	2,155,913	-7.029%
2026-08-10	5.5600	5.5600	4.6600	4.7000	-16.961%	2,969,750	-12.766%
2026-08-07	6.7600	6.9900	5.5800	5.6600	-22.359%	2,166,560	-27.562%
2026-08-06	7.3500	7.3850	7.1800	7.2900	-0.951%	919,356	-43.759%
2026-08-05	7.6900	7.7500	7.3000	7.3600	-1.736%	934,197	-44.293%
2026-08-04	7.5800	7.6400	7.4300	7.4900	-1.318%	644,298	-45.260%
2026-08-03	8.0600	8.1800	7.5700	7.5900	-5.006%	538,005	-45.982%
2026-07-31	8.0100	8.0200	7.7320	7.9900	-0.745%	535,071	-48.686%
2026-07-30	7.7600	8.1450	7.7400	8.0500	+4.005%	632,538	-49.068%
2026-07-29	8.0100	8.0300	7.7200	7.7400	-3.611%	529,814	-47.028%
2026-07-28	8.1200	8.2000	7.9700	8.0300	+0.375%	716,766	-48.941%
2026-07-27	8.0100	8.1500	7.9850	8.0000	+0.883%	479,377	-48.750%
2026-07-24	8.0700	8.1300	7.8800	7.9300	-0.627%	465,768	-48.298%
2026-07-23	8.1000	8.1150	7.9150	7.9800	-2.445%	544,278	-48.622%
2026-07-22	7.9300	8.2100	7.9200	8.1800	+3.153%	491,194	-49.878%
2026-07-21	7.7500	7.9500	7.6500	7.9300	+2.323%	574,657	-48.298%
2026-07-20	7.9600	8.0000	7.7000	7.7500	-2.638%	382,419	-47.097%
2026-07-17	7.9000	8.0900	7.8750	7.9600	+0.252%	517,229	-48.492%
2026-07-16	7.7300	8.0050	7.6500	7.9400	+3.117%	659,110	-48.363%
2026-07-15	7.6600	7.9000	7.6400	7.7000	+0.654%	558,673	-46.753%
2026-07-14	8.1800	8.2300	7.6200	7.6500	-5.556%	837,527	-46.405%
2026-07-13	8.1000	8.2300	8.0900	8.1000	+0.372%	541,387	-49.383%
2026-07-10	7.9700	8.0850	7.7508	8.0700	+1.255%	359,684	-49.195%
2026-07-09	8.1200	8.1700	7.7000	7.9700	-1.483%	721,169	-48.557%
2026-07-08	7.8200	8.1400	7.7400	8.0900	+3.057%	605,145	-49.320%
2026-07-07	8.0500	8.0500	7.6850	7.8500	-1.258%	586,943	-47.771%
2026-07-06	8.0000	8.0800	7.8800	7.9500	-1.119%	567,105	-48.428%
2026-07-02	8.2100	8.2400	8.0200	8.0400	-1.471%	644,028	-49.005%
2026-07-01	8.0200	8.2400	7.8800	8.1600	+1.619%	744,898	-49.755%
2026-06-30	7.9300	8.0550	7.7650	8.0300	+0.753%	932,662	-48.941%
2026-06-29	7.7300	8.2000	7.6700	7.9700	+3.372%	1,006,871	-48.557%
2026-06-26	7.4600	7.7400	7.4100	7.7100	+3.769%	3,279,226	-46.822%
2026-06-25	7.6300	7.7100	7.3850	7.4300	-3.506%	576,557	-44.818%
2026-06-24	7.8600	7.8700	7.5800	7.7000	-0.130%	895,806	-46.753%
2026-06-23	7.6300	7.7650	7.5000	7.7100	+3.351%	759,848	-46.822%
2026-06-22	7.4600	7.6550	7.3700	7.4600	-0.401%	814,994	-45.040%
2026-06-18	7.7800	7.8200	7.4100	7.4900	-2.979%	2,765,496	-45.260%
2026-06-17	7.9500	8.0250	7.6900	7.7200	-3.137%	700,451	-46.891%
2026-06-16	8.2000	8.3000	7.9000	7.9700	-2.805%	858,771	-48.557%
2026-06-15	8.6000	8.6399	7.9301	8.2000	-4.983%	1,037,601	-50.000%
2026-06-12	8.6700	8.7550	8.3800	8.6300	-0.116%	664,191	-52.491%
2026-06-11	8.1100	8.6750	8.0700	8.6400	+7.063%	1,351,204	-52.546%
2026-06-10	7.6400	8.2000	7.6200	8.0700	+5.767%	1,212,717	-49.195%
2026-06-09	7.6800	7.7150	7.5500	7.6300	+0.263%	575,571	-46.265%
2026-06-08	7.5300	7.7800	7.5300	7.6100	+1.602%	470,846	-46.124%
2026-06-05	7.7100	7.7900	7.4100	7.4900	-3.479%	518,634	-45.260%
2026-06-04	7.5900	7.7900	7.5150	7.7600	+3.467%	443,385	-47.165%
2026-06-03	7.4000	7.5900	7.3400	7.5000	+1.215%	647,048	-45.333%
2026-06-02	7.7800	7.7950	7.3200	7.4100	-4.756%	814,858	-44.669%
2026-06-01	7.8100	7.8694	7.7200	7.7800	+0.258%	778,275	-47.301%
2026-05-29	7.8100	7.8700	7.7400	7.7600	-0.894%	790,683	-47.165%
2026-05-28	7.7500	7.9500	7.7000	7.8300	+1.163%	1,193,605	-47.637%
2026-05-27	7.5400	7.7700	7.5100	7.7400	+3.200%	1,057,802	-47.028%
2026-05-26	7.6500	7.7400	7.3500	7.5000	-1.704%	985,102	-45.333%
2026-05-22	7.4600	7.6300	7.3800	7.6300	+1.598%	1,183,384	-46.265%
2026-05-21	7.1900	7.5100	7.1400	7.5100	+3.301%	1,025,927	-45.406%
2026-05-20	7.1600	7.3250	7.0950	7.2700	+1.678%	645,977	-43.604%
2026-05-19	7.0000	7.2300	6.8400	7.1500	+1.563%	693,750	-42.657%
2026-05-18	6.9100	7.0700	6.8200	7.0400	+0.715%	629,531	-41.761%
2026-05-15	7.0000	7.1500	6.8950	6.9900	-1.964%	775,878	-41.345%
2026-05-14	7.0000	7.3400	6.9700	7.1300	+2.738%	1,045,406	-42.496%
2026-05-13	6.8700	7.0000	6.7200	6.9400	+2.360%	902,059	-40.922%
2026-05-12	6.7800	6.8250	6.5800	6.7800	-0.147%	701,534	-39.528%
2026-05-11	6.9400	7.0700	6.6293	6.7900	-1.164%	947,392	-39.617%
2026-05-08	6.7100	6.8750	6.5900	6.8700	+2.385%	1,538,311	-40.320%
2026-05-07	6.5400	6.8000	6.3850	6.7100	+2.914%	1,288,131	-38.897%
2026-05-06	6.6300	6.6700	6.4900	6.5200	-0.761%	777,918	-37.117%
2026-05-05	6.6300	6.8000	6.5450	6.5700	-0.755%	950,403	-37.595%
2026-05-04	6.6600	6.7600	6.5200	6.6200	-1.926%	1,120,749	-38.066%
2026-05-01	6.6000	6.8150	6.5200	6.7500	+2.273%	722,441	-39.259%
2026-04-30	6.2900	6.6750	6.2600	6.6000	+4.928%	675,321	-37.879%
2026-04-29	6.5500	6.5600	6.2100	6.2900	-4.262%	709,423	-34.817%
2026-04-28	6.5200	6.6000	6.4000	6.5700	+1.233%	674,426	-37.595%
2026-04-27	6.6900	6.8450	6.4600	6.4900	-3.423%	1,351,793	-36.826%
2026-04-24	6.5300	6.7350	6.4100	6.7200	+2.752%	704,213	-38.988%
2026-04-23	6.4900	6.5850	6.4581	6.5400	+0.615%	607,181	-37.309%
2026-04-22	6.6000	6.6200	6.4250	6.5000	-1.065%	599,830	-36.923%
2026-04-21	6.9900	7.0300	6.4800	6.5700	-5.874%	817,827	-37.595%
2026-04-20	6.7500	7.0750	6.6350	6.9800	+3.715%	1,651,546	-41.261%
2026-04-17	6.4000	6.7350	6.3900	6.7300	+6.825%	845,321	-39.079%
2026-04-16	6.0700	6.3450	6.0500	6.3000	+3.110%	937,886	-34.921%
2026-04-15	5.6500	6.1200	5.5600	6.1100	+7.570%	935,466	-32.897%
2026-04-14	5.5900	5.7750	5.5900	5.6800	+1.975%	1,911,518	-27.817%
2026-04-13	5.4300	5.5800	5.3600	5.5700	+2.390%	1,706,167	-26.391%
2026-04-10	5.5600	5.5700	5.3750	5.4400	-2.509%	486,075	-24.632%
2026-04-09	5.4100	5.6850	5.3650	5.5800	+1.639%	653,428	-26.523%
2026-04-08	5.7600	5.8875	5.4450	5.4900	-1.964%	899,209	-25.319%
2026-04-07	5.6000	5.7150	5.5790	5.6000	-0.089%	1,482,469	-26.786%
2026-04-06	5.6200	5.6950	5.5500	5.6050	-0.796%	681,637	-26.851%
2026-04-02	5.6400	5.6700	5.5101	5.6500	-1.224%	501,557	-27.434%
2026-04-01	5.5800	5.8700	5.5800	5.7200	+2.878%	1,309,685	-28.322%
2026-03-31	5.5000	5.7450	5.4250	5.5600	+1.460%	1,215,273	-26.259%
2026-03-30	5.5100	5.5800	5.4300	5.4800	+0.366%	1,328,106	-25.182%
2026-03-27	5.4600	5.5300	5.3550	5.4600	-0.907%	755,198	-24.908%
2026-03-26	5.4900	5.6400	5.4300	5.5100	-0.181%	995,235	-25.590%
2026-03-25	5.6500	5.7500	5.4900	5.5200	-1.252%	879,118	-25.725%
2026-03-24	5.3100	5.6250	5.3100	5.5900	+4.486%	2,065,232	-26.655%
2026-03-23	5.1700	5.3700	5.1200	5.3500	+6.786%	2,062,147	-23.364%
2026-03-20	5.2300	5.2300	4.9700	5.0100	-3.468%	2,746,515	-18.164%
2026-03-19	5.2000	5.3600	5.1500	5.1900	+4.008%	1,461,506	-21.002%
2026-03-18	5.0200	5.0500	4.9100	4.9900	-1.383%	577,835	-17.836%
2026-03-17	5.0900	5.1450	4.9600	5.0600	+0.397%	527,656	-18.972%
2026-03-16	5.3100	5.3400	5.0100	5.0400	-4.183%	749,140	-18.651%
2026-03-13	5.3000	5.3500	5.1650	5.2600	-0.567%	350,605	-22.053%
2026-03-12	5.4900	5.5100	5.2850	5.2900	-4.685%	315,620	-22.495%
2026-03-11	5.6200	5.6400	5.4800	5.5500	-2.289%	332,147	-26.126%
2026-03-10	5.8300	5.8850	5.6700	5.6800	-3.565%	334,960	-27.817%
2026-03-09	5.9400	6.0600	5.6700	5.8900	-2.483%	504,375	-30.390%
2026-03-06	6.2100	6.3100	5.9800	6.0400	-3.668%	595,091	-32.119%
2026-03-05	6.3300	6.3800	6.1650	6.2700	-2.031%	580,713	-34.609%
2026-03-04	6.4200	6.4600	6.3400	6.4000	+0.946%	958,629	-35.938%
2026-03-03	6.1900	6.3400	6.1500	6.3400	+0.635%	1,210,052	-35.331%
2026-03-02	6.3800	6.4400	6.0600	6.3000	-2.022%	1,283,121	-34.921%
2026-02-27	6.1200	6.5900	6.1200	6.4300	+3.877%	751,261	-36.236%
2026-02-26	6.1700	6.4793	6.1050	6.1900	+4.561%	804,698	-33.764%
2026-02-25	6.0700	6.0700	5.8800	5.9200	-2.310%	248,226	-30.743%
2026-02-24	6.1400	6.1600	5.9800	6.0600	+0.498%	346,434	-32.343%
2026-02-23	6.0000	6.0800	5.8000	6.0300	-0.659%	687,181	-32.007%
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	-33.871%
2026-02-18	6.1300	6.2650	6.0400	6.2000	+1.142%	472,511	-33.871%
2026-02-17	6.3600	6.5400	6.0700	6.1300	-3.160%	610,036	-33.116%
2026-02-13	6.1400	6.3500	6.1200	6.3300	+3.094%	247,659	-35.229%
2026-02-12	6.3500	6.3800	6.0700	6.1400	-2.540%	555,720	-33.225%
2026-02-11	6.4400	6.5000	6.2000	6.3000	-1.869%	601,657	-34.921%
2026-02-10	6.4600	6.5100	6.3301	6.4200	-0.311%	393,078	-36.137%
2026-02-09	6.6500	6.6500	6.3950	6.4400	-3.012%	387,916	-36.335%
2026-02-06	6.5600	6.7050	6.5600	6.6400	+1.065%	440,924	-38.253%
2026-02-05	6.6400	6.6950	6.5000	6.5700	-1.351%	504,709	-37.595%
2026-02-04	6.3300	6.6850	6.2650	6.6600	+6.390%	819,706	-38.438%
2026-02-03	5.7500	6.2700	5.7250	6.2600	+11.786%	895,048	-34.505%
2026-02-02	5.3000	5.6400	5.3000	5.6000	+5.461%	609,326	-26.786%
2026-01-30	5.2000	5.3200	5.1450	5.3100	+1.724%	321,365	-22.787%
2026-01-29	5.1600	5.2400	5.0501	5.2200	+1.556%	286,456	-21.456%
2026-01-28	5.2500	5.2550	5.0300	5.1400	-1.721%	316,484	-20.233%
2026-01-27	5.1700	5.2300	5.0900	5.2300	+0.771%	262,612	-21.606%
2026-01-26	5.1500	5.2500	5.1050	5.1900	+1.170%	559,205	-21.002%
2026-01-23	5.1700	5.2200	5.0836	5.1300	-0.774%	299,656	-20.078%
2026-01-22	5.2500	5.2840	5.0800	5.1700	-1.336%	766,884	-20.696%
2026-01-21	5.0300	5.2450	5.0250	5.2400	+4.591%	684,666	-21.756%
2026-01-20	4.9600	5.0650	4.9200	5.0100	-0.199%	425,839	-18.164%
2026-01-16	5.1000	5.1060	4.9550	5.0200	-1.761%	644,146	-18.327%
2026-01-15	5.0300	5.1700	4.9300	5.1100	+1.590%	787,627	-19.765%
2026-01-14	4.9600	5.0900	4.9100	5.0300	+1.616%	510,489	-18.489%
2026-01-13	4.9100	5.0300	4.9100	4.9500	+1.227%	266,133	-17.172%
2026-01-12	4.7000	4.9600	4.6600	4.8900	+4.043%	370,918	-16.155%
2026-01-09	4.6400	4.7450	4.5700	4.7000	+1.293%	253,139	-12.766%
2026-01-08	4.4100	4.7000	4.4100	4.6400	+4.505%	317,157	-11.638%
2026-01-07	4.4600	4.4600	4.3200	4.4400	+0.226%	380,567	-7.658%
2026-01-06	4.3500	4.4500	4.3200	4.4300	+1.142%	278,420	-7.449%
2026-01-05	4.4700	4.5084	4.3545	4.3800	-2.013%	339,630	-6.393%
2026-01-02	4.5500	4.5550	4.3950	4.4700	-1.542%	267,111	-8.277%
2025-12-31	4.5700	4.6280	4.3850	4.5400	-0.656%	2,327,038	-9.692%
2025-12-30	4.6100	4.6100	4.5200	4.5700	-1.296%	214,565	-10.284%
2025-12-29	4.6200	4.6800	4.5500	4.6300	-0.216%	215,560	-11.447%
2025-12-26	4.6700	4.6950	4.6150	4.6400	-0.642%	168,968	-11.638%
2025-12-24	4.6200	4.6950	4.6200	4.6700	+0.864%	122,024	-12.206%
2025-12-23	4.6400	4.6600	4.5800	4.6300	-0.430%	338,965	-11.447%
2025-12-22	4.9300	4.9750	4.5850	4.6500	-5.680%	455,252	-11.828%
2025-12-19	5.2050	5.3450	4.6700	4.9300	-2.183%	1,452,879	-16.836%
2025-12-18	5.1100	5.1100	5.0150	5.0400	0.000%	573,122	-18.651%
2025-12-17	5.0300	5.1000	4.9100	5.0400	-0.198%	544,875	-18.651%
2025-12-16	4.9800	5.0750	4.9800	5.0500	+0.798%	549,508	-18.812%
2025-12-15	5.1300	5.1300	4.9900	5.0100	-1.378%	425,643	-18.164%
2025-12-12	5.0600	5.1150	5.0250	5.0800	+0.994%	387,190	-19.291%
2025-12-11	5.0500	5.0900	4.9950	5.0300	+0.199%	570,263	-18.489%
2025-12-10	4.9000	5.1400	4.9000	5.0200	+2.033%	657,809	-18.327%
2025-12-09	4.8500	4.9300	4.8500	4.9200	+1.443%	275,845	-16.667%
2025-12-08	4.9100	4.9800	4.8250	4.8500	-0.818%	230,139	-15.464%
2025-12-05	4.8800	5.0050	4.8600	4.8900	+0.411%	191,312	-16.155%
2025-12-04	4.8600	4.8800	4.7750	4.8700	+0.206%	229,431	-15.811%
2025-12-03	4.8000	4.8800	4.7195	4.8600	+2.101%	235,091	-15.638%
2025-12-02	4.7600	4.7800	4.6900	4.7600	+0.634%	251,855	-13.866%
2025-12-01	4.6400	4.7950	4.6400	4.7300	-0.630%	273,326	-13.319%
2025-11-28	4.7700	4.7950	4.6500	4.7600	0.000%	156,915	-13.866%
2025-11-26	4.6400	4.8050	4.6100	4.7600	+2.146%	477,660	-13.866%
2025-11-25	4.3800	4.6800	4.3350	4.6600	+6.636%	487,943	-12.017%
2025-11-24	4.4500	4.5100	4.3200	4.3700	-1.798%	1,865,664	-6.178%
2025-11-21	4.1500	4.4800	4.1500	4.4500	+7.229%	556,140	-7.865%
2025-11-20	4.1600	4.2050	4.1135	4.1500	+0.728%	383,543	-1.205%
2025-11-19	4.2000	4.2200	4.0700	4.1200	-2.370%	304,219	-0.485%
2025-11-18	4.1200	4.2450	4.0700	4.2200	+0.957%	322,930	-2.844%
2025-11-17	4.2900	4.3100	4.1500	4.1800	-4.348%	442,745	-1.914%
2025-11-14	4.3400	4.3800	4.2500	4.3700	-0.228%	343,154	-6.178%
2025-11-13	4.3300	4.4450	4.2700	4.3800	+0.922%	422,100	-6.393%
2025-11-12	4.4500	4.4700	4.2600	4.3400	-2.908%	504,302	-5.530%
2025-11-11	4.4100	4.4800	4.3950	4.4700	+1.591%	370,844	-8.277%
2025-11-10	4.3300	4.4650	4.2550	4.4000	+2.326%	751,043	-6.818%
2025-11-07	3.9900	4.4350	3.9500	4.3000	+7.500%	1,060,793	-4.651%
2025-11-06	4.3500	4.3950	3.9900	4.0000	-12.088%	789,285	+2.500%
2025-11-05	4.4400	4.5500	4.4100	4.5500	+2.941%	423,729	-9.890%
2025-11-04	4.4300	4.4850	4.3700	4.4200	-1.778%	249,622	-7.240%
2025-11-03	4.3800	4.5500	4.2800	4.5000	+2.157%	326,076	-8.889%
2025-10-31	4.2800	4.4100	4.2800	4.4050	+2.921%	321,621	-6.924%
2025-10-30	4.3500	4.3956	4.2500	4.2800	-2.506%	415,268	-4.206%
2025-10-29	4.3700	4.4700	4.3400	4.3900	-0.227%	424,298	-6.606%
2025-10-28	4.3900	4.4450	4.3500	4.4000	0.000%	407,936	-6.818%
2025-10-27	4.4800	4.5100	4.3700	4.4000	-1.786%	402,491	-6.818%
2025-10-24	4.5700	4.5700	4.4700	4.4800	-0.665%	240,378	-8.482%
2025-10-23	4.2400	4.5200	4.2400	4.5100	+5.869%	289,138	-9.091%
2025-10-22	4.2300	4.3173	4.2101	4.2600	+0.709%	367,316	-3.756%
2025-10-21	4.2200	4.2650	4.1800	4.2300	+0.237%	236,740	-3.073%
2025-10-20	4.0600	4.2200	4.0600	4.2200	+4.975%	323,380	-2.844%
2025-10-17	3.9800	4.0600	3.9400	4.0200	+0.752%	311,411	+1.990%
2025-10-16	3.9800	4.0500	3.9650	3.9900	0.000%	341,406	+2.757%
2025-10-15	4.0700	4.0900	3.9500	3.9900	-0.993%	386,200	+2.757%
2025-10-14	3.8600	4.0850	3.8300	4.0300	+3.599%	404,759	+1.737%
2025-10-13	3.9300	3.9350	3.8050	3.8900	+0.517%	433,387	+5.398%
2025-10-10	3.8000	3.9150	3.7700	3.8700	+1.309%	777,687	+5.943%
2025-10-09	3.8400	3.9300	3.7100	3.8200	-4.975%	1,266,187	+7.330%
2025-10-08	4.2000	4.2000	4.0100	4.0200	-2.427%	509,516	+1.990%
2025-10-07	4.3100	4.3500	4.1100	4.1200	-5.069%	516,983	-0.485%
2025-10-06	4.4900	4.4950	4.3400	4.3400	-3.341%	316,249	-5.530%
2025-10-03	4.5000	4.6050	4.4600	4.4900	+0.223%	247,325	-8.686%
2025-10-02	4.5700	4.6858	4.4550	4.4800	-1.754%	288,745	-8.482%
2025-10-01	4.5500	4.5900	4.4350	4.5600	-0.219%	274,515	-10.088%
2025-09-30	4.5200	4.5800	4.4435	4.5700	+0.661%	284,306	-10.284%
2025-09-29	4.6000	4.6200	4.4711	4.5400	-1.089%	309,793	-9.692%
2025-09-26	4.6300	4.6650	4.5600	4.5900	-0.649%	264,346	-10.675%
2025-09-25	4.7300	4.7800	4.5600	4.6200	-3.950%	305,264	-11.255%
2025-09-24	4.8100	4.9800	4.7850	4.8100	-0.825%	377,903	-14.761%
2025-09-23	4.7700	5.0400	4.7700	4.8500	+2.972%	629,141	-15.464%
2025-09-22	4.7700	4.8000	4.6700	4.7100	-2.484%	899,933	-12.951%
2025-09-19	5.0200	5.0550	4.7750	4.8300	-3.785%	1,531,290	-15.114%
2025-09-18	5.0100	5.0500	4.9900	5.0200	+0.601%	349,195	-18.327%
2025-09-17	5.1000	5.2450	4.9650	4.9900	-1.772%	549,728	-17.836%
2025-09-16	5.1000	5.1300	5.0250	5.0800	-0.196%	507,623	-19.291%
2025-09-15	5.0900	5.1950	5.0200	5.0900	+1.193%	633,403	-19.450%
2025-09-12	5.2000	5.2400	4.9950	5.0300	-3.083%	452,384	-18.489%
2025-09-11	5.0000	5.2100	5.0000	5.1900	+4.008%	480,000	-21.002%
2025-09-10	4.9600	5.0200	4.9250	4.9900	-0.200%	528,570	-17.836%
2025-09-09	5.0300	5.0500	4.8700	5.0000	-0.990%	678,982	-18.000%
2025-09-08	5.0000	5.1300	4.9900	5.0500	+1.815%	515,102	-18.812%
2025-09-05	4.9200	5.0400	4.8800	4.9600	+1.639%	506,783	-17.339%
2025-09-04	4.8700	4.9492	4.8066	4.8800	+0.412%	303,663	-15.984%
2025-09-03	5.0000	5.0799	4.7900	4.8600	-3.762%	332,426	-15.638%
2025-09-02	4.9500	5.0850	4.9253	5.0500	+1.000%	850,638	-18.812%
2025-08-29	5.0000	5.0600	4.9500	5.0000	+0.402%	398,669	-18.000%
2025-08-28	5.1200	5.1399	4.9050	4.9800	-1.386%	333,555	-17.671%
2025-08-27	5.0200	5.0900	4.9500	5.0500	+0.598%	367,777	-18.812%
2025-08-26	5.0100	5.1200	4.9800	5.0200	+1.006%	593,464	-18.327%
2025-08-25	5.1900	5.2380	4.9550	4.9700	-4.239%	444,608	-17.505%
2025-08-22	5.0700	5.2200	5.0300	5.1900	+3.386%	747,629	-21.002%
2025-08-21	4.9900	5.0580	4.8900	5.0200	0.000%	474,457	-18.327%
2025-08-20	4.9400	5.0550	4.8327	5.0200	+1.619%	442,554	-18.327%
2025-08-19	4.9500	5.0350	4.6920	4.9400	-1.200%	632,148	-17.004%
2025-08-18	4.8300	5.0350	4.8300	5.0000	+3.093%	414,523	-18.000%
2025-08-15	5.0100	5.0100	4.8200	4.8500	-2.610%	865,069	-15.464%
2025-08-14	5.0600	5.0750	4.8400	4.9800	-3.488%	448,184	-17.671%
2025-08-13	5.0700	5.1900	5.0150	5.1600	+2.994%	1,031,017	-20.543%
2025-08-12	4.9700	5.0500	4.8900	5.0100	+1.829%	483,945	-18.164%
2025-08-11	4.9000	4.9550	4.7650	4.9200	+1.027%	369,082	-16.667%
2025-08-08	4.7000	5.1100	4.7000	4.8700	+3.617%	501,653	-15.811%
2025-08-07	4.6100	4.8800	4.3600	4.7000	+13.527%	874,815	-12.766%
2025-08-06	4.0600	4.1750	4.0400	4.1400	+1.970%	363,697	-0.966%
2025-08-05	3.9000	4.0700	3.8800	4.0600	+3.836%	343,902	+0.985%
2025-08-04	4.0000	4.0550	3.9000	3.9100	-2.005%	300,288	+4.859%
2025-08-01	4.0700	4.0950	3.9050	3.9900	-4.317%	487,247	+2.757%
2025-07-31	4.1600	4.2350	4.1100	4.1700	-0.477%	318,914	-1.679%
2025-07-30	4.4900	4.5400	4.1700	4.1900	-6.054%	332,597	-2.148%
2025-07-29	4.5600	4.6400	4.3650	4.4600	-1.762%	281,579	-8.072%
2025-07-28	4.6600	4.6800	4.5300	4.5400	-2.575%	210,520	-9.692%
2025-07-25	4.6200	4.6700	4.5350	4.6600	+1.747%	195,874	-12.017%
2025-07-24	4.6000	4.6400	4.5250	4.5800	-0.651%	176,210	-10.480%
2025-07-23	4.5600	4.7250	4.5600	4.6100	+1.991%	310,152	-11.063%
2025-07-22	4.3700	4.5600	4.3500	4.5200	+4.147%	295,254	-9.292%
2025-07-21	4.3000	4.4000	4.2800	4.3400	+1.520%	319,481	-5.530%
2025-07-18	4.3700	4.3700	4.2700	4.2750	-0.812%	350,280	-4.094%
2025-07-17	4.3100	4.4350	4.2850	4.3100	0.000%	312,498	-4.872%
2025-07-16	4.3700	4.4000	4.2600	4.3100	-1.147%	311,206	-4.872%
2025-07-15	4.6000	4.6300	4.3500	4.3600	-5.011%	383,050	-5.963%
2025-07-14	4.5300	4.5950	4.4650	4.5900	+1.101%	314,283	-10.675%
2025-07-11	4.6000	4.6000	4.4450	4.5400	-1.944%	331,722	-9.692%
2025-07-10	4.6700	4.7300	4.5900	4.6300	-0.430%	295,547	-11.447%
2025-07-09	4.5400	4.6600	4.4950	4.6500	+2.423%	341,290	-11.828%
2025-07-08	4.5400	4.6100	4.4900	4.5400	+0.221%	333,616	-9.692%
2025-07-07	4.5600	4.6550	4.5150	4.5300	-2.371%	359,662	-9.492%
2025-07-03	4.6300	4.6700	4.5400	4.6400	+0.433%	292,882	-11.638%
2025-07-02	4.5900	4.6500	4.4900	4.6200	+0.217%	594,366	-11.255%
2025-07-01	4.2200	4.6550	4.1800	4.6100	+8.983%	616,871	-11.063%
2025-06-30	4.4000	4.5100	4.2100	4.2300	-2.982%	736,351	-3.073%
2025-06-27	4.4000	4.4250	4.2500	4.3600	-0.909%	839,496	-5.963%
2025-06-26	4.4600	4.5100	4.3700	4.4000	-1.345%	528,385	-6.818%
2025-06-25	4.7400	4.7650	4.4500	4.4600	-6.889%	404,940	-8.072%
2025-06-24	4.5600	4.8050	4.4600	4.7900	+6.444%	639,256	-14.405%
2025-06-23	4.4100	4.7650	4.3600	4.5000	+2.041%	774,448	-8.889%
2025-06-20	4.2400	4.4200	4.1500	4.4100	+5.000%	2,598,956	-7.029%
2025-06-18	4.2700	4.3900	4.1850	4.2000	-2.552%	691,188	-2.381%
2025-06-17	4.2700	4.5050	4.2600	4.3100	-1.147%	431,572	-4.872%
2025-06-16	4.2900	4.4500	4.2100	4.3600	+3.563%	522,858	-5.963%
2025-06-13	4.3900	4.4420	4.2000	4.2100	-6.027%	706,384	-2.613%
2025-06-12	4.5800	4.6300	4.4700	4.4800	-3.240%	368,958	-8.482%
2025-06-11	4.6600	4.7650	4.6093	4.6300	-0.430%	355,800	-11.447%
2025-06-10	4.6200	4.7250	4.5650	4.6500	+1.528%	358,313	-11.828%
2025-06-09	4.4100	4.6350	4.4000	4.5800	+5.046%	402,543	-10.480%
2025-06-06	4.4800	4.5625	4.3200	4.3600	-0.683%	348,891	-5.963%
2025-06-05	4.2600	4.5350	4.2200	4.3900	+2.570%	494,970	-6.606%
2025-06-04	4.4000	4.5450	4.2750	4.2800	-2.727%	375,076	-4.206%
2025-06-03	4.1200	4.4100	4.0950	4.4000	+6.538%	623,319	-6.818%
2025-06-02	4.2800	4.2950	4.1150	4.1300	-3.505%	460,527	-0.726%
2025-05-30	4.4700	4.5000	4.2700	4.2800	-4.464%	543,827	-4.206%
2025-05-29	4.5800	4.5800	4.4600	4.4800	-1.104%	340,006	-8.482%
2025-05-28	4.6600	4.7150	4.4850	4.5300	-2.790%	362,571	-9.492%
2025-05-27	4.5500	4.7150	4.4900	4.6600	+3.556%	467,676	-12.017%
2025-05-23	4.5600	4.6672	4.5000	4.5000	-4.051%	457,316	-8.889%
2025-05-22	4.6900	4.7500	4.6350	4.6900	-0.846%	317,459	-12.580%
2025-05-21	4.9200	4.9200	4.7200	4.7300	-5.589%	548,438	-13.319%
2025-05-20	4.9600	5.0400	4.9500	5.0100	+0.805%	420,828	-18.164%
2025-05-19	5.0700	5.1400	4.9050	4.9700	-4.423%	416,158	-17.505%
2025-05-16	5.3200	5.4050	5.1900	5.2000	-1.701%	1,037,581	-21.154%
2025-05-15	5.2500	5.3900	5.1900	5.2900	+0.762%	653,774	-22.495%
2025-05-14	5.2500	5.3150	5.1600	5.2500	-0.190%	719,492	-21.905%
2025-05-13	5.2300	5.4200	5.1850	5.2600	+1.544%	577,531	-22.053%
2025-05-12	5.1400	5.4000	5.1300	5.1800	+8.595%	920,037	-20.849%
2025-05-09	4.9000	5.3637	4.7200	4.7700	+7.191%	937,457	-14.046%
2025-05-08	4.1900	4.4650	4.1800	4.4500	+8.273%	985,281	-7.865%
2025-05-07	4.1100	4.2050	4.0550	4.1100	0.000%	462,930	-0.243%
2025-05-06	4.0700	4.1400	4.0200	4.1100	-0.484%	352,899	-0.243%
2025-05-05	4.1700	4.2600	4.1100	4.1300	-1.432%	381,398	-0.726%
2025-05-02	4.1000	4.2100	4.0800	4.1900	+3.970%	375,089	-2.148%
2025-05-01	4.0500	4.1550	3.9900	4.0300	+0.124%	413,567	+1.737%
2025-04-30	4.0100	4.0850	3.8750	4.0250	-1.348%	564,422	+1.863%
2025-04-29	4.1100	4.1500	4.0150	4.0800	-1.687%	382,475	+0.490%
2025-04-28	4.1900	4.2150	4.0301	4.1500	-0.718%	325,124	-1.205%
2025-04-25	4.1700	4.2450	4.1350	4.1800	-1.182%	564,444	-1.914%
2025-04-24	4.2200	4.3200	4.1500	4.2300	+0.237%	456,238	-3.073%
2025-04-23	4.3400	4.5000	4.2200	4.2200	-0.706%	498,918	-2.844%
2025-04-22	4.2700	4.3400	4.2300	4.2500	+0.711%	432,970	-3.529%
2025-04-21	4.0300	4.2300	4.0000	4.2200	+2.927%	348,808	-2.844%
2025-04-17	4.0000	4.1050	3.9300	4.1000	+3.015%	508,498	0.000%
2025-04-16	3.9600	4.0300	3.9150	3.9800	0.000%	500,967	+3.015%
2025-04-15	4.0700	4.0913	3.9700	3.9800	-3.398%	463,280	+3.015%
2025-04-14	4.2800	4.2800	3.9700	4.1200	-1.199%	532,415	-0.485%
2025-04-11	3.9600	4.2050	3.8100	4.1700	+5.303%	786,082	-1.679%

.dark-mode .g9cdGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g9cdGq{ color: #333333; background-color: white; border: 2px solid #333333; }ARKOARKO Corp. Common Stockstock NASDAQ

ARKO
ARKO Corp. Common Stock
stock NASDAQ