ARKO Corp. - Common Stock (ARKO)
4.1600
+0.1300 (3.23%)
NASDAQ · Last Trade: Apr 3rd, 2:17 AM EDT
Historical Prices For ARKO Corp. - Common Stock (ARKO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.97 | 4.21 | 3.97 | 4.16 | 391,057 | 4.16 |
| 4/01/2025 | 3.95 | 4.04 | 3.91 | 4.03 | 575,997 | 4.03 |
| 3/31/2025 | 3.96 | 4.04 | 3.88 | 3.95 | 575,606 | 3.95 |
| 3/28/2025 | 4.08 | 4.11 | 3.90 | 4.06 | 635,810 | 4.06 |
| 3/27/2025 | 4.12 | 4.22 | 4.08 | 4.08 | 633,455 | 4.08 |
| 3/26/2025 | 4.16 | 4.20 | 4.06 | 4.13 | 1,017,397 | 4.13 |
| 3/25/2025 | 4.17 | 4.22 | 4.09 | 4.17 | 551,578 | 4.17 |
| 3/24/2025 | 4.23 | 4.33 | 4.14 | 4.17 | 591,835 | 4.17 |
| 3/21/2025 | 4.01 | 4.14 | 4.01 | 4.13 | 1,445,884 | 4.13 |
| 3/20/2025 | 4.06 | 4.26 | 4.05 | 4.07 | 495,904 | 4.07 |
| 3/19/2025 | 3.87 | 4.09 | 3.79 | 4.09 | 800,249 | 4.09 |
| 3/18/2025 | 3.96 | 3.97 | 3.80 | 3.83 | 856,648 | 3.83 |
| 3/17/2025 | 3.90 | 4.01 | 3.87 | 3.98 | 792,210 | 3.98 |
| 3/14/2025 | 3.88 | 3.96 | 3.81 | 3.90 | 706,526 | 3.90 |
| 3/13/2025 | 3.86 | 4.05 | 3.78 | 3.83 | 572,744 | 3.83 |
| 3/12/2025 | 3.91 | 3.91 | 3.75 | 3.86 | 829,539 | 3.86 |
| 3/11/2025 | 3.99 | 4.00 | 3.81 | 3.84 | 1,023,389 | 3.84 |
| 3/10/2025 | 4.05 | 4.07 | 3.90 | 3.99 | 1,249,690 | 3.99 |
| 3/07/2025 | 4.04 | 4.20 | 3.92 | 4.12 | 806,960 | 4.09 |
| 3/06/2025 | 4.21 | 4.24 | 3.86 | 4.03 | 1,157,474 | 4.00 |
| 3/05/2025 | 4.11 | 4.29 | 3.99 | 4.25 | 1,396,480 | 4.22 |
| 3/04/2025 | 4.09 | 4.18 | 3.96 | 4.08 | 1,502,185 | 4.05 |
| 3/03/2025 | 4.58 | 4.58 | 4.11 | 4.16 | 1,660,987 | 4.13 |
| 2/28/2025 | 4.50 | 4.61 | 4.26 | 4.51 | 1,679,530 | 4.48 |
| 2/27/2025 | 6.00 | 6.02 | 4.35 | 4.52 | 5,821,174 | 4.49 |
| 2/26/2025 | 7.17 | 7.39 | 7.07 | 7.26 | 587,029 | 7.21 |
| 2/25/2025 | 7.63 | 7.65 | 7.13 | 7.15 | 717,682 | 7.10 |
| 2/24/2025 | 7.61 | 7.61 | 7.37 | 7.55 | 824,452 | 7.50 |
| 2/21/2025 | 7.84 | 7.84 | 7.39 | 7.55 | 908,128 | 7.50 |
| 2/20/2025 | 7.73 | 7.82 | 7.52 | 7.75 | 725,889 | 7.69 |
| 2/19/2025 | 7.58 | 7.82 | 7.50 | 7.82 | 549,309 | 7.76 |
| 2/18/2025 | 7.73 | 7.76 | 7.45 | 7.60 | 791,718 | 7.54 |
| 2/14/2025 | 7.50 | 7.75 | 7.46 | 7.71 | 947,789 | 7.65 |
| 2/13/2025 | 6.99 | 7.62 | 6.99 | 7.46 | 1,025,344 | 7.41 |
| 2/12/2025 | 6.84 | 7.19 | 6.78 | 7.17 | 628,270 | 7.12 |
| 2/11/2025 | 6.65 | 6.97 | 6.65 | 6.95 | 589,866 | 6.90 |
| 2/10/2025 | 6.66 | 6.71 | 6.56 | 6.65 | 181,715 | 6.60 |
| 2/07/2025 | 6.83 | 6.83 | 6.53 | 6.61 | 231,969 | 6.56 |
| 2/06/2025 | 6.69 | 7.02 | 6.69 | 6.89 | 338,593 | 6.84 |
| 2/05/2025 | 7.06 | 7.07 | 6.90 | 6.92 | 264,838 | 6.87 |
| 2/04/2025 | 6.98 | 7.05 | 6.87 | 7.01 | 365,572 | 6.96 |
| 2/03/2025 | 6.97 | 7.07 | 6.79 | 6.99 | 493,832 | 6.94 |
| 1/31/2025 | 7.13 | 7.32 | 7.05 | 7.07 | 446,054 | 7.02 |
| 1/30/2025 | 7.19 | 7.27 | 6.94 | 7.19 | 433,846 | 7.14 |
| 1/29/2025 | 7.03 | 7.14 | 6.93 | 7.13 | 311,157 | 7.08 |
| 1/28/2025 | 7.19 | 7.19 | 6.99 | 7.08 | 405,052 | 7.03 |
| 1/27/2025 | 7.03 | 7.33 | 7.01 | 7.19 | 476,331 | 7.14 |
| 1/24/2025 | 6.94 | 7.06 | 6.82 | 7.03 | 407,108 | 6.98 |
| 1/23/2025 | 6.57 | 7.13 | 6.53 | 6.98 | 727,716 | 6.93 |
| 1/22/2025 | 6.53 | 6.63 | 6.48 | 6.62 | 219,945 | 6.57 |
| 1/21/2025 | 6.54 | 6.64 | 6.54 | 6.56 | 160,880 | 6.51 |
| 1/17/2025 | 6.62 | 6.67 | 6.50 | 6.52 | 188,564 | 6.47 |
| 1/16/2025 | 6.59 | 6.61 | 6.48 | 6.53 | 240,057 | 6.48 |
| 1/15/2025 | 6.76 | 6.85 | 6.58 | 6.58 | 184,686 | 6.53 |
| 1/14/2025 | 6.31 | 6.57 | 6.31 | 6.54 | 260,479 | 6.49 |
| 1/13/2025 | 6.19 | 6.35 | 6.12 | 6.31 | 210,535 | 6.26 |
| 1/10/2025 | 6.37 | 6.38 | 6.24 | 6.31 | 270,221 | 6.26 |
| 1/08/2025 | 6.35 | 6.46 | 6.30 | 6.46 | 216,070 | 6.41 |
| 1/07/2025 | 6.52 | 6.62 | 6.25 | 6.35 | 276,830 | 6.30 |
| 1/06/2025 | 6.37 | 6.52 | 6.35 | 6.47 | 288,055 | 6.42 |
| 1/03/2025 | 6.43 | 6.48 | 6.30 | 6.38 | 187,598 | 6.33 |