ARKO Corp. - Common Stock (NQ:ARKO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	5.100	5.130	5.025	5.080	507,623	-0.01(-0.20%)
Sep 15, 2025	5.090	5.195	5.020	5.090	633,403	+0.06(+1.19%)
Sep 12, 2025	5.200	5.240	4.995	5.030	452,384	-0.16(-3.08%)
Sep 11, 2025	5.000	5.210	5.000	5.190	480,000	+0.20(+4.01%)
Sep 10, 2025	4.960	5.020	4.925	4.990	528,570	-0.01(-0.20%)
Sep 09, 2025	5.030	5.050	4.870	5.000	678,982	-0.05(-0.99%)
Sep 08, 2025	5.000	5.130	4.990	5.050	515,102	+0.09(+1.81%)
Sep 05, 2025	4.920	5.040	4.880	4.960	506,783	+0.08(+1.64%)
Sep 04, 2025	4.870	4.949	4.807	4.880	303,663	+0.02(+0.41%)
Sep 03, 2025	5.000	5.080	4.790	4.860	332,426	-0.19(-3.76%)
Sep 02, 2025	4.950	5.085	4.925	5.050	850,638	+0.05(+1.00%)
Aug 29, 2025	5.000	5.060	4.950	5.000	398,669	+0.02(+0.40%)
Aug 28, 2025	5.120	5.140	4.905	4.980	333,555	-0.07(-1.39%)
Aug 27, 2025	5.020	5.090	4.950	5.050	367,777	+0.03(+0.60%)
Aug 26, 2025	5.010	5.120	4.980	5.020	593,464	+0.05(+1.01%)
Aug 25, 2025	5.190	5.238	4.955	4.970	444,608	-0.22(-4.24%)
Aug 22, 2025	5.070	5.220	5.030	5.190	747,629	+0.17(+3.39%)
Aug 21, 2025	4.990	5.058	4.890	5.020	474,457	+0.00(+0.00%)
Aug 20, 2025	4.940	5.055	4.833	5.020	442,554	+0.08(+1.62%)
Aug 19, 2025	4.950	5.035	4.692	4.940	632,148	-0.06(-1.20%)
Aug 18, 2025	4.830	5.035	4.830	5.000	414,523	+0.18(+3.73%)
Aug 15, 2025	4.979	4.979	4.790	4.820	870,453	-0.13(-2.61%)
Aug 14, 2025	5.029	5.029	4.810	4.949	450,973	-0.18(-3.49%)
Aug 13, 2025	5.039	5.158	4.984	5.128	1,037,434	+0.15(+2.99%)
Aug 12, 2025	4.939	5.019	4.860	4.979	486,957	+0.09(+1.83%)
Aug 11, 2025	4.870	4.924	4.736	4.890	371,379	+0.05(+1.03%)
Aug 08, 2025	4.671	5.078	4.671	4.840	504,775	+0.17(+3.62%)
Aug 07, 2025	4.581	4.850	4.333	4.671	880,259	+0.56(+13.53%)
Aug 06, 2025	4.035	4.149	4.015	4.114	365,960	+0.08(+1.97%)
Aug 05, 2025	3.876	4.045	3.856	4.035	346,042	+0.15(+3.84%)
Aug 04, 2025	3.975	4.030	3.876	3.886	302,157	-0.08(-2.01%)
Aug 01, 2025	4.045	4.070	3.881	3.965	490,279	-0.18(-4.32%)
Jul 31, 2025	4.134	4.209	4.085	4.144	320,898	-0.02(-0.48%)
Jul 30, 2025	4.462	4.512	4.144	4.164	334,666	-0.27(-6.05%)
Jul 29, 2025	4.532	4.611	4.338	4.432	283,331	-0.08(-1.76%)
Jul 28, 2025	4.631	4.651	4.502	4.512	211,830	-0.12(-2.58%)
Jul 25, 2025	4.591	4.641	4.507	4.631	197,093	+0.08(+1.75%)
Jul 24, 2025	4.572	4.611	4.497	4.552	177,306	-0.03(-0.65%)
Jul 23, 2025	4.532	4.696	4.532	4.581	312,072	+0.09(+1.99%)
Jul 22, 2025	4.343	4.532	4.323	4.492	297,091	+0.18(+4.15%)
Jul 21, 2025	4.273	4.373	4.254	4.313	321,469	+0.06(+1.52%)
Jul 18, 2025	4.343	4.343	4.244	4.249	352,460	-0.03(-0.81%)
Jul 17, 2025	4.283	4.408	4.258	4.283	314,428	+0.00(+0.00%)
Jul 16, 2025	4.343	4.373	4.234	4.283	313,142	-0.05(-1.15%)
Jul 15, 2025	4.572	4.601	4.323	4.333	385,434	-0.23(-5.01%)
Jul 14, 2025	4.502	4.567	4.437	4.562	316,239	+0.05(+1.10%)
Jul 11, 2025	4.572	4.572	4.418	4.512	333,786	-0.09(-1.94%)
Jul 10, 2025	4.641	4.701	4.562	4.601	297,386	-0.02(-0.43%)
Jul 09, 2025	4.512	4.631	4.467	4.621	343,414	+0.11(+2.42%)
Jul 08, 2025	4.512	4.581	4.462	4.512	335,690	+0.01(+0.22%)
Jul 07, 2025	4.532	4.626	4.487	4.502	361,900	-0.10(-2.16%)
Jul 03, 2025	4.601	4.641	4.512	4.601	294,704	+0.01(+0.22%)
Jul 02, 2025	4.562	4.621	4.462	4.591	598,055	+0.01(+0.22%)