ARKO Corp. - Common Stock (ARKO)
4.9600
+0.0800 (1.64%)
NASDAQ · Last Trade: Sep 6th, 4:09 AM EDT
Historical Prices For ARKO Corp. - Common Stock (ARKO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 4.92 | 5.04 | 4.88 | 4.96 | 506,758 | 4.96 |
| 9/04/2025 | 4.87 | 4.95 | 4.81 | 4.88 | 303,663 | 4.88 |
| 9/03/2025 | 5.00 | 5.08 | 4.79 | 4.86 | 332,426 | 4.86 |
| 9/02/2025 | 4.95 | 5.08 | 4.93 | 5.05 | 850,638 | 5.05 |
| 8/29/2025 | 5.00 | 5.06 | 4.95 | 5.00 | 398,669 | 5.00 |
| 8/28/2025 | 5.12 | 5.14 | 4.91 | 4.98 | 333,555 | 4.98 |
| 8/27/2025 | 5.02 | 5.09 | 4.95 | 5.05 | 367,777 | 5.05 |
| 8/26/2025 | 5.01 | 5.12 | 4.98 | 5.02 | 593,464 | 5.02 |
| 8/25/2025 | 5.19 | 5.24 | 4.96 | 4.97 | 444,608 | 4.97 |
| 8/22/2025 | 5.07 | 5.22 | 5.03 | 5.19 | 747,629 | 5.19 |
| 8/21/2025 | 4.99 | 5.06 | 4.89 | 5.02 | 474,457 | 5.02 |
| 8/20/2025 | 4.94 | 5.05 | 4.83 | 5.02 | 442,554 | 5.02 |
| 8/19/2025 | 4.95 | 5.04 | 4.69 | 4.94 | 632,148 | 4.94 |
| 8/18/2025 | 4.83 | 5.04 | 4.83 | 5.00 | 414,523 | 5.00 |
| 8/15/2025 | 5.01 | 5.01 | 4.82 | 4.85 | 865,069 | 4.82 |
| 8/14/2025 | 5.06 | 5.06 | 4.84 | 4.98 | 448,184 | 4.95 |
| 8/13/2025 | 5.07 | 5.19 | 5.01 | 5.16 | 1,031,017 | 5.13 |
| 8/12/2025 | 4.97 | 5.05 | 4.89 | 5.01 | 483,945 | 4.98 |
| 8/11/2025 | 4.90 | 4.96 | 4.76 | 4.92 | 369,082 | 4.89 |
| 8/08/2025 | 4.70 | 5.11 | 4.70 | 4.87 | 501,653 | 4.84 |
| 8/07/2025 | 4.61 | 4.88 | 4.36 | 4.70 | 874,815 | 4.67 |
| 8/06/2025 | 4.06 | 4.17 | 4.04 | 4.14 | 363,697 | 4.11 |
| 8/05/2025 | 3.90 | 4.07 | 3.88 | 4.06 | 343,902 | 4.03 |
| 8/04/2025 | 4.00 | 4.05 | 3.90 | 3.91 | 300,288 | 3.89 |
| 8/01/2025 | 4.07 | 4.09 | 3.90 | 3.99 | 487,247 | 3.97 |
| 7/31/2025 | 4.16 | 4.24 | 4.11 | 4.17 | 318,914 | 4.14 |
| 7/30/2025 | 4.49 | 4.54 | 4.17 | 4.19 | 332,596 | 4.16 |
| 7/29/2025 | 4.56 | 4.64 | 4.37 | 4.46 | 281,579 | 4.43 |
| 7/28/2025 | 4.66 | 4.68 | 4.53 | 4.54 | 210,520 | 4.51 |
| 7/25/2025 | 4.62 | 4.67 | 4.54 | 4.66 | 195,874 | 4.63 |
| 7/24/2025 | 4.60 | 4.64 | 4.53 | 4.58 | 176,210 | 4.55 |
| 7/23/2025 | 4.56 | 4.72 | 4.56 | 4.61 | 310,142 | 4.58 |
| 7/22/2025 | 4.37 | 4.56 | 4.35 | 4.52 | 295,254 | 4.49 |
| 7/21/2025 | 4.30 | 4.40 | 4.28 | 4.34 | 319,481 | 4.31 |
| 7/18/2025 | 4.37 | 4.37 | 4.27 | 4.28 | 350,280 | 4.25 |
| 7/17/2025 | 4.31 | 4.43 | 4.29 | 4.31 | 312,484 | 4.28 |
| 7/16/2025 | 4.37 | 4.40 | 4.26 | 4.31 | 311,206 | 4.28 |
| 7/15/2025 | 4.60 | 4.63 | 4.35 | 4.36 | 383,050 | 4.33 |
| 7/14/2025 | 4.53 | 4.59 | 4.46 | 4.59 | 314,283 | 4.56 |
| 7/11/2025 | 4.60 | 4.60 | 4.45 | 4.54 | 331,722 | 4.51 |
| 7/10/2025 | 4.67 | 4.73 | 4.59 | 4.63 | 295,547 | 4.60 |
| 7/09/2025 | 4.54 | 4.66 | 4.50 | 4.65 | 341,290 | 4.62 |
| 7/08/2025 | 4.54 | 4.61 | 4.49 | 4.54 | 333,614 | 4.51 |
| 7/07/2025 | 4.56 | 4.66 | 4.51 | 4.53 | 359,662 | 4.50 |
| 7/03/2025 | 4.63 | 4.67 | 4.54 | 4.63 | 292,882 | 4.60 |
| 7/02/2025 | 4.59 | 4.65 | 4.49 | 4.62 | 594,356 | 4.59 |
| 7/01/2025 | 4.22 | 4.66 | 4.18 | 4.61 | 616,871 | 4.58 |
| 6/30/2025 | 4.40 | 4.51 | 4.21 | 4.23 | 736,351 | 4.20 |
| 6/27/2025 | 4.40 | 4.42 | 4.25 | 4.36 | 839,496 | 4.33 |
| 6/26/2025 | 4.46 | 4.51 | 4.37 | 4.40 | 528,385 | 4.37 |
| 6/25/2025 | 4.74 | 4.76 | 4.45 | 4.46 | 404,940 | 4.43 |
| 6/24/2025 | 4.56 | 4.80 | 4.46 | 4.79 | 639,256 | 4.76 |
| 6/23/2025 | 4.41 | 4.76 | 4.36 | 4.50 | 774,448 | 4.47 |
| 6/20/2025 | 4.24 | 4.42 | 4.15 | 4.41 | 2,598,956 | 4.38 |
| 6/18/2025 | 4.27 | 4.39 | 4.18 | 4.20 | 691,188 | 4.17 |
| 6/17/2025 | 4.27 | 4.50 | 4.26 | 4.31 | 431,572 | 4.28 |
| 6/16/2025 | 4.29 | 4.45 | 4.21 | 4.36 | 522,858 | 4.33 |
| 6/13/2025 | 4.39 | 4.44 | 4.20 | 4.21 | 706,384 | 4.18 |
| 6/12/2025 | 4.58 | 4.63 | 4.47 | 4.48 | 368,918 | 4.45 |
| 6/11/2025 | 4.66 | 4.76 | 4.61 | 4.63 | 355,800 | 4.60 |
| 6/10/2025 | 4.62 | 4.72 | 4.57 | 4.65 | 358,313 | 4.62 |
| 6/09/2025 | 4.41 | 4.63 | 4.40 | 4.58 | 402,541 | 4.55 |
| 6/06/2025 | 4.48 | 4.56 | 4.32 | 4.36 | 348,891 | 4.33 |