Arko Corp. (ARKO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.3200 | 4.3800 | 4.1900 | 4.2000 | 4.2000 | 77,832 |
| May 02, 2024 | 4.1900 | 4.3100 | 4.0900 | 4.2400 | 4.2400 | 408,300 |
| May 01, 2024 | 4.2800 | 4.3100 | 4.1050 | 4.1900 | 4.1900 | 417,900 |
| Apr 30, 2024 | 4.6300 | 4.7300 | 4.1600 | 4.3000 | 4.3000 | 828,200 |
| Apr 29, 2024 | 4.5700 | 4.7400 | 4.5550 | 4.6400 | 4.6400 | 328,700 |
| Apr 26, 2024 | 4.3400 | 4.5800 | 4.3100 | 4.5500 | 4.5500 | 411,200 |
| Apr 25, 2024 | 4.3500 | 4.3500 | 4.2400 | 4.3400 | 4.3400 | 290,700 |
| Apr 24, 2024 | 4.4100 | 4.4350 | 4.3100 | 4.3700 | 4.3700 | 369,600 |
| Apr 23, 2024 | 4.5800 | 4.6500 | 4.3950 | 4.4400 | 4.4400 | 410,500 |
| Apr 22, 2024 | 4.5400 | 4.7450 | 4.3600 | 4.5800 | 4.5800 | 425,300 |
| Apr 19, 2024 | 4.5400 | 4.5780 | 4.4700 | 4.5500 | 4.5500 | 483,200 |
| Apr 18, 2024 | 4.4900 | 4.6600 | 4.4550 | 4.4900 | 4.4900 | 550,000 |
| Apr 17, 2024 | 4.7300 | 4.8100 | 4.4800 | 4.4800 | 4.4800 | 277,900 |
| Apr 16, 2024 | 4.7000 | 4.7400 | 4.6250 | 4.7000 | 4.7000 | 360,500 |
| Apr 15, 2024 | 4.6200 | 4.8150 | 4.6200 | 4.7200 | 4.7200 | 391,700 |
| Apr 12, 2024 | 4.7900 | 4.7900 | 4.6400 | 4.6700 | 4.6700 | 337,200 |
| Apr 11, 2024 | 4.8400 | 4.9400 | 4.7700 | 4.8200 | 4.8200 | 334,500 |
| Apr 10, 2024 | 5.0100 | 5.0400 | 4.8000 | 4.8500 | 4.8500 | 521,400 |
| Apr 09, 2024 | 5.1900 | 5.2200 | 5.0800 | 5.1200 | 5.1200 | 257,600 |
| Apr 08, 2024 | 5.2100 | 5.2500 | 5.1200 | 5.1500 | 5.1500 | 303,400 |
| Apr 05, 2024 | 5.1100 | 5.2500 | 5.0300 | 5.2000 | 5.2000 | 307,400 |
| Apr 04, 2024 | 5.2600 | 5.3700 | 5.0700 | 5.1000 | 5.1000 | 403,700 |
| Apr 03, 2024 | 5.3600 | 5.5100 | 5.0350 | 5.2600 | 5.2600 | 473,300 |
| Apr 02, 2024 | 5.7000 | 5.7000 | 5.3600 | 5.3900 | 5.3900 | 448,800 |
| Apr 01, 2024 | 5.7300 | 5.7900 | 5.6900 | 5.7700 | 5.7700 | 349,700 |
| Mar 28, 2024 | 5.5400 | 5.7500 | 5.5400 | 5.7000 | 5.7000 | 499,400 |
| Mar 27, 2024 | 5.5400 | 5.5400 | 5.3100 | 5.5000 | 5.5000 | 426,000 |
| Mar 26, 2024 | 5.6500 | 5.6820 | 5.3400 | 5.3600 | 5.3600 | 386,100 |
| Mar 25, 2024 | 5.7900 | 5.8300 | 5.6550 | 5.6600 | 5.6600 | 272,500 |
| Mar 22, 2024 | 5.9200 | 5.9450 | 5.7100 | 5.7500 | 5.7500 | 443,600 |
| Mar 21, 2024 | 5.9200 | 6.0900 | 5.9100 | 5.9500 | 5.9500 | 391,000 |
| Mar 20, 2024 | 5.7500 | 5.9100 | 5.7400 | 5.8800 | 5.8800 | 337,800 |
| Mar 19, 2024 | 5.7100 | 5.8300 | 5.6300 | 5.7500 | 5.7500 | 361,800 |
| Mar 18, 2024 | 5.5500 | 5.7650 | 5.4800 | 5.6900 | 5.6900 | 508,200 |
| Mar 15, 2024 | 5.5500 | 5.7000 | 5.4800 | 5.5500 | 5.5500 | 863,000 |
| Mar 14, 2024 | 5.8500 | 5.8900 | 5.5050 | 5.5700 | 5.5700 | 529,100 |
| Mar 13, 2024 | 6.0900 | 6.1000 | 5.6400 | 5.8400 | 5.8400 | 924,600 |
| Mar 12, 2024 | 6.2600 | 6.2750 | 6.0800 | 6.0900 | 6.0900 | 293,900 |
| Mar 11, 2024 | 6.4300 | 6.4800 | 6.2450 | 6.2600 | 6.2600 | 292,500 |
| Mar 08, 2024 | 6.4500 | 6.5250 | 6.3510 | 6.4100 | 6.4100 | 370,000 |
| Mar 08, 2024 | 0.03 Dividend | |||||
| Mar 07, 2024 | 6.5100 | 6.5800 | 6.4000 | 6.4300 | 6.4000 | 271,700 |
| Mar 06, 2024 | 6.4600 | 6.4900 | 6.3400 | 6.4500 | 6.4199 | 367,400 |
| Mar 05, 2024 | 6.4700 | 6.6150 | 6.4050 | 6.4100 | 6.3801 | 418,200 |
| Mar 04, 2024 | 6.4200 | 6.6300 | 6.4200 | 6.5100 | 6.4796 | 372,100 |
| Mar 01, 2024 | 6.5700 | 6.6350 | 6.4900 | 6.5000 | 6.4697 | 508,100 |
| Feb 29, 2024 | 6.7100 | 6.9490 | 6.4050 | 6.5300 | 6.4995 | 826,000 |
| Feb 28, 2024 | 7.1800 | 7.2400 | 6.2650 | 6.7050 | 6.6737 | 753,200 |
| Feb 27, 2024 | 8.0700 | 8.0900 | 7.9800 | 7.9900 | 7.9527 | 241,900 |
| Feb 26, 2024 | 7.9600 | 8.0200 | 7.8000 | 7.9500 | 7.9129 | 146,400 |
| Feb 23, 2024 | 7.9700 | 8.0500 | 7.9320 | 8.0000 | 7.9627 | 176,800 |
| Feb 22, 2024 | 8.0500 | 8.0500 | 7.9300 | 7.9800 | 7.9428 | 162,300 |
| Feb 21, 2024 | 8.0800 | 8.1300 | 8.0050 | 8.0900 | 8.0523 | 142,600 |
| Feb 20, 2024 | 7.9600 | 8.1930 | 7.9600 | 8.1100 | 8.0722 | 227,900 |
| Feb 16, 2024 | 8.2400 | 8.3000 | 7.9700 | 8.0400 | 8.0025 | 282,400 |
| Feb 15, 2024 | 8.0000 | 8.2200 | 7.8900 | 8.2100 | 8.1717 | 224,600 |
| Feb 14, 2024 | 7.9600 | 8.0700 | 7.9140 | 8.0500 | 8.0124 | 183,100 |
| Feb 13, 2024 | 8.0900 | 8.1500 | 7.8500 | 7.8800 | 7.8432 | 309,100 |
| Feb 12, 2024 | 8.1200 | 8.3900 | 8.1200 | 8.3600 | 8.3210 | 226,600 |
| Feb 09, 2024 | 8.0600 | 8.1400 | 8.0400 | 8.1200 | 8.0821 | 192,500 |
| Feb 08, 2024 | 7.9000 | 8.0800 | 7.9000 | 8.0800 | 8.0423 | 167,000 |
| Feb 07, 2024 | 7.9200 | 8.0100 | 7.8700 | 7.9000 | 7.8631 | 147,500 |
| Feb 06, 2024 | 7.7600 | 7.9300 | 7.7600 | 7.9300 | 7.8930 | 137,100 |
| Feb 05, 2024 | 7.8200 | 7.9400 | 7.7700 | 7.7700 | 7.7337 | 180,100 |
| Feb 02, 2024 | 7.8900 | 7.9900 | 7.8150 | 7.9300 | 7.8930 | 204,800 |
| Feb 01, 2024 | 7.8400 | 8.0450 | 7.8400 | 7.9900 | 7.9527 | 205,700 |
| Jan 31, 2024 | 7.9900 | 8.0250 | 7.8000 | 7.8000 | 7.7636 | 265,000 |
| Jan 30, 2024 | 7.9400 | 8.0050 | 7.8900 | 7.9900 | 7.9527 | 117,000 |
| Jan 29, 2024 | 7.9300 | 7.9600 | 7.8700 | 7.9600 | 7.9229 | 147,000 |
| Jan 26, 2024 | 8.0100 | 8.0400 | 7.9150 | 7.9400 | 7.9030 | 132,600 |
| Jan 25, 2024 | 7.8400 | 7.9550 | 7.8300 | 7.9500 | 7.9129 | 234,800 |
| Jan 24, 2024 | 8.0000 | 8.0000 | 7.7500 | 7.7800 | 7.7437 | 157,900 |
| Jan 23, 2024 | 8.0400 | 8.1000 | 7.8900 | 7.9100 | 7.8731 | 189,300 |
| Jan 22, 2024 | 7.8300 | 7.9800 | 7.8100 | 7.9700 | 7.9328 | 238,500 |
| Jan 19, 2024 | 7.8100 | 7.8100 | 7.6100 | 7.7600 | 7.7238 | 261,900 |
| Jan 18, 2024 | 7.7700 | 7.7900 | 7.6900 | 7.7600 | 7.7238 | 171,200 |
| Jan 17, 2024 | 7.8200 | 7.8900 | 7.8000 | 7.8000 | 7.7636 | 156,300 |
| Jan 16, 2024 | 7.9500 | 7.9960 | 7.8900 | 7.9000 | 7.8631 | 148,100 |
| Jan 12, 2024 | 8.1900 | 8.1900 | 8.0300 | 8.0300 | 7.9925 | 153,500 |
| Jan 11, 2024 | 8.0700 | 8.0900 | 7.9900 | 8.0800 | 8.0423 | 171,000 |
| Jan 10, 2024 | 7.9900 | 8.1600 | 7.9900 | 8.1000 | 8.0622 | 166,500 |
| Jan 09, 2024 | 8.0800 | 8.2400 | 8.0400 | 8.0500 | 8.0124 | 165,900 |
| Jan 08, 2024 | 8.2600 | 8.3400 | 8.1800 | 8.3200 | 8.2812 | 148,600 |
| Jan 05, 2024 | 8.2700 | 8.3700 | 8.2700 | 8.3100 | 8.2712 | 307,400 |
| Jan 04, 2024 | 8.2700 | 8.3700 | 8.0850 | 8.3000 | 8.2613 | 206,500 |
| Jan 03, 2024 | 8.3800 | 8.4000 | 8.1700 | 8.1700 | 8.1319 | 275,800 |
| Jan 02, 2024 | 8.2300 | 8.4200 | 7.9600 | 8.3500 | 8.3110 | 256,200 |
| Dec 29, 2023 | 8.2200 | 8.2990 | 8.1900 | 8.2500 | 8.2115 | 227,900 |
| Dec 28, 2023 | 8.1500 | 8.2300 | 8.0300 | 8.1900 | 8.1518 | 225,300 |
| Dec 27, 2023 | 8.0800 | 8.2100 | 8.0100 | 8.1900 | 8.1518 | 248,400 |
| Dec 26, 2023 | 8.1000 | 8.1300 | 8.0050 | 8.0800 | 8.0423 | 287,600 |
| Dec 22, 2023 | 8.0700 | 8.1900 | 8.0700 | 8.0900 | 8.0523 | 256,200 |
| Dec 21, 2023 | 7.9800 | 8.1000 | 7.9400 | 8.1000 | 8.0622 | 248,000 |
| Dec 20, 2023 | 8.0100 | 8.0900 | 7.9100 | 7.9300 | 7.8930 | 266,500 |
| Dec 19, 2023 | 7.9500 | 8.0100 | 7.6100 | 8.0000 | 7.9627 | 303,100 |
| Dec 18, 2023 | 7.8700 | 7.9630 | 7.8300 | 7.8900 | 7.8532 | 196,100 |
| Dec 15, 2023 | 7.9900 | 7.9900 | 7.8300 | 7.8300 | 7.7935 | 690,700 |
| Dec 14, 2023 | 8.1100 | 8.2400 | 7.8400 | 7.9100 | 7.8731 | 409,000 |
| Dec 13, 2023 | 7.7200 | 8.0000 | 7.6700 | 8.0000 | 7.9627 | 436,000 |
| Dec 12, 2023 | 7.7600 | 7.7700 | 7.6300 | 7.7400 | 7.7039 | 147,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.