ARKO Corp. - Common Stock (ARKO)
4.0600
+0.2200 (5.73%)
NASDAQ · Last Trade: Nov 4th, 10:03 AM EST
Historical Prices For ARKO Corp. - Common Stock (ARKO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.86 | 3.94 | 3.81 | 3.84 | 673,971 | 3.84 |
| 11/02/2026 | 3.84 | 3.92 | 3.81 | 3.85 | 587,476 | 3.85 |
| 10/30/2026 | 3.78 | 3.88 | 3.69 | 3.79 | 1,430,993 | 3.79 |
| 10/29/2026 | 3.74 | 3.88 | 3.60 | 3.78 | 860,398 | 3.78 |
| 10/28/2026 | 3.83 | 3.89 | 3.67 | 3.69 | 860,377 | 3.69 |
| 10/27/2026 | 3.85 | 3.87 | 3.77 | 3.85 | 526,397 | 3.85 |
| 10/26/2026 | 3.84 | 3.94 | 3.80 | 3.84 | 473,847 | 3.84 |
| 10/23/2026 | 4.07 | 4.07 | 3.80 | 3.81 | 534,767 | 3.81 |
| 10/22/2026 | 4.00 | 4.10 | 4.00 | 4.09 | 634,943 | 4.09 |
| 10/21/2026 | 4.05 | 4.05 | 3.96 | 3.99 | 494,482 | 3.99 |
| 10/20/2026 | 4.05 | 4.13 | 4.03 | 4.03 | 529,942 | 4.03 |
| 10/19/2026 | 4.09 | 4.13 | 4.00 | 4.03 | 417,346 | 4.03 |
| 10/16/2026 | 4.13 | 4.17 | 4.06 | 4.10 | 425,076 | 4.10 |
| 10/15/2026 | 4.10 | 4.25 | 4.06 | 4.11 | 433,936 | 4.11 |
| 10/14/2026 | 4.04 | 4.11 | 3.98 | 4.04 | 465,422 | 4.04 |
| 10/13/2026 | 4.20 | 4.28 | 4.08 | 4.10 | 425,372 | 4.10 |
| 10/12/2026 | 4.11 | 4.18 | 4.08 | 4.16 | 466,288 | 4.16 |
| 10/09/2026 | 4.13 | 4.19 | 4.05 | 4.11 | 895,745 | 4.11 |
| 10/08/2026 | 4.22 | 4.29 | 4.11 | 4.12 | 813,093 | 4.12 |
| 10/07/2026 | 4.20 | 4.28 | 4.17 | 4.23 | 395,299 | 4.23 |
| 10/06/2026 | 4.23 | 4.28 | 4.14 | 4.20 | 504,790 | 4.20 |
| 10/05/2026 | 4.20 | 4.25 | 4.09 | 4.21 | 485,856 | 4.21 |
| 10/02/2026 | 4.17 | 4.20 | 4.12 | 4.17 | 310,691 | 4.17 |
| 10/01/2026 | 4.11 | 4.13 | 4.00 | 4.11 | 617,759 | 4.11 |
| 9/30/2026 | 4.10 | 4.14 | 3.98 | 4.12 | 1,028,961 | 4.12 |
| 9/29/2026 | 4.25 | 4.29 | 4.10 | 4.11 | 437,903 | 4.11 |
| 9/28/2026 | 4.31 | 4.33 | 4.23 | 4.26 | 670,029 | 4.26 |
| 9/25/2026 | 4.24 | 4.30 | 4.18 | 4.28 | 651,587 | 4.28 |
| 9/24/2026 | 4.24 | 4.29 | 4.18 | 4.23 | 539,272 | 4.23 |
| 9/23/2026 | 4.31 | 4.32 | 4.22 | 4.23 | 581,158 | 4.23 |
| 9/22/2026 | 4.29 | 4.36 | 4.25 | 4.35 | 637,524 | 4.35 |
| 9/21/2026 | 4.27 | 4.29 | 4.21 | 4.24 | 708,059 | 4.24 |
| 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 |