Skip to main content

ARKO Corp. - Common Stock (NQ:ARKO)

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.