ARKO Corp. - Common Stock (ARKO)
7.4900
-0.2300 (-2.98%)
NASDAQ· Last Trade: Jun 21st, 9:09 AM EDT
Historical Prices For ARKO Corp. - Common Stock (ARKO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 7.78 | 7.82 | 7.41 | 7.49 | 2,765,496 | 7.49 |
| 6/17/2026 | 7.95 | 8.03 | 7.69 | 7.72 | 700,452 | 7.72 |
| 6/16/2026 | 8.20 | 8.30 | 7.90 | 7.97 | 858,671 | 7.97 |
| 6/15/2026 | 8.60 | 8.64 | 7.93 | 8.20 | 1,037,571 | 8.20 |
| 6/12/2026 | 8.67 | 8.76 | 8.38 | 8.63 | 664,191 | 8.63 |
| 6/10/2026 | 7.64 | 8.20 | 7.62 | 8.07 | 1,212,717 | 8.07 |
| 6/09/2026 | 7.68 | 7.71 | 7.55 | 7.63 | 575,351 | 7.63 |
| 6/08/2026 | 7.53 | 7.78 | 7.53 | 7.61 | 470,846 | 7.61 |
| 6/05/2026 | 7.71 | 7.79 | 7.41 | 7.49 | 518,636 | 7.49 |
| 6/04/2026 | 7.59 | 7.79 | 7.51 | 7.76 | 443,385 | 7.76 |
| 6/03/2026 | 7.40 | 7.59 | 7.34 | 7.50 | 647,048 | 7.50 |
| 6/02/2026 | 7.78 | 7.79 | 7.32 | 7.41 | 813,558 | 7.41 |
| 6/01/2026 | 7.81 | 7.87 | 7.72 | 7.78 | 778,262 | 7.78 |
| 5/29/2026 | 7.81 | 7.87 | 7.74 | 7.76 | 790,684 | 7.76 |
| 5/28/2026 | 7.75 | 7.95 | 7.70 | 7.83 | 1,193,605 | 7.83 |
| 5/27/2026 | 7.54 | 7.77 | 7.51 | 7.74 | 1,057,837 | 7.74 |
| 5/26/2026 | 7.65 | 7.74 | 7.35 | 7.50 | 985,086 | 7.50 |
| 5/22/2026 | 7.46 | 7.63 | 7.38 | 7.63 | 1,183,384 | 7.63 |
| 5/21/2026 | 7.19 | 7.51 | 7.14 | 7.51 | 1,026,040 | 7.51 |
| 5/20/2026 | 7.14 | 7.33 | 7.09 | 7.27 | 645,977 | 7.27 |
| 5/19/2026 | 7.00 | 7.23 | 6.84 | 7.15 | 693,750 | 7.15 |
| 5/18/2026 | 6.91 | 7.07 | 6.82 | 7.04 | 629,528 | 7.04 |
| 5/15/2026 | 7.00 | 7.15 | 6.96 | 6.99 | 775,878 | 6.96 |
| 5/14/2026 | 7.00 | 7.34 | 6.97 | 7.13 | 1,045,389 | 7.10 |
| 5/13/2026 | 6.87 | 7.00 | 6.72 | 6.94 | 901,735 | 6.91 |
| 5/12/2026 | 6.78 | 6.83 | 6.58 | 6.78 | 701,535 | 6.75 |
| 5/11/2026 | 6.94 | 7.07 | 6.63 | 6.79 | 947,392 | 6.76 |
| 5/08/2026 | 6.71 | 6.88 | 6.59 | 6.87 | 1,538,311 | 6.84 |
| 5/07/2026 | 6.54 | 6.80 | 6.38 | 6.71 | 1,288,126 | 6.68 |
| 5/06/2026 | 6.63 | 6.67 | 6.49 | 6.52 | 777,446 | 6.49 |
| 5/05/2026 | 6.63 | 6.80 | 6.54 | 6.57 | 950,403 | 6.54 |
| 5/04/2026 | 6.66 | 6.76 | 6.52 | 6.62 | 1,120,749 | 6.59 |
| 5/01/2026 | 6.60 | 6.82 | 6.52 | 6.75 | 722,441 | 6.72 |
| 4/30/2026 | 6.29 | 6.67 | 6.26 | 6.60 | 675,321 | 6.57 |
| 4/29/2026 | 6.55 | 6.56 | 6.21 | 6.29 | 717,770 | 6.26 |
| 4/28/2026 | 6.52 | 6.60 | 6.40 | 6.57 | 674,427 | 6.54 |
| 4/27/2026 | 6.69 | 6.84 | 6.46 | 6.49 | 1,351,804 | 6.46 |
| 4/24/2026 | 6.53 | 6.74 | 6.41 | 6.72 | 704,213 | 6.69 |
| 4/23/2026 | 6.49 | 6.58 | 6.46 | 6.54 | 607,182 | 6.51 |
| 4/22/2026 | 6.60 | 6.62 | 6.42 | 6.50 | 599,830 | 6.47 |
| 4/21/2026 | 6.99 | 7.03 | 6.48 | 6.57 | 817,844 | 6.54 |
| 4/20/2026 | 6.75 | 7.08 | 6.63 | 6.98 | 1,651,546 | 6.95 |
| 4/17/2026 | 6.40 | 6.74 | 6.39 | 6.73 | 845,321 | 6.70 |
| 4/16/2026 | 6.07 | 6.34 | 6.05 | 6.30 | 937,886 | 6.27 |
| 4/15/2026 | 5.65 | 6.12 | 5.56 | 6.11 | 935,466 | 6.08 |
| 4/14/2026 | 5.59 | 5.78 | 5.59 | 5.68 | 1,911,472 | 5.66 |
| 4/13/2026 | 5.43 | 5.58 | 5.36 | 5.57 | 1,706,142 | 5.55 |
| 4/10/2026 | 5.56 | 5.57 | 5.38 | 5.44 | 486,076 | 5.42 |
| 4/09/2026 | 5.41 | 5.68 | 5.37 | 5.58 | 653,428 | 5.56 |
| 4/08/2026 | 5.76 | 5.89 | 5.45 | 5.49 | 899,199 | 5.47 |
| 4/07/2026 | 5.60 | 5.71 | 5.58 | 5.60 | 1,482,253 | 5.58 |
| 4/06/2026 | 5.62 | 5.70 | 5.55 | 5.61 | 681,637 | 5.58 |
| 4/02/2026 | 5.64 | 5.67 | 5.51 | 5.65 | 501,557 | 5.63 |
| 4/01/2026 | 5.58 | 5.87 | 5.58 | 5.72 | 1,309,686 | 5.70 |
| 3/31/2026 | 5.50 | 5.75 | 5.42 | 5.56 | 1,215,273 | 5.54 |
| 3/30/2026 | 5.51 | 5.58 | 5.43 | 5.48 | 1,328,108 | 5.46 |
| 3/27/2026 | 5.46 | 5.53 | 5.36 | 5.46 | 755,198 | 5.44 |
| 3/26/2026 | 5.49 | 5.64 | 5.43 | 5.51 | 995,235 | 5.49 |
| 3/25/2026 | 5.65 | 5.75 | 5.49 | 5.52 | 879,118 | 5.50 |
| 3/24/2026 | 5.31 | 5.63 | 5.31 | 5.59 | 2,065,207 | 5.57 |
| 3/23/2026 | 5.17 | 5.37 | 5.12 | 5.35 | 2,062,149 | 5.33 |