Arko Corp. (ARKO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5.67 | 5.67 | 5.50 | 5.53 | 5.53 | 316,083 |
| May 20, 2024 | 5.72 | 5.80 | 5.59 | 5.69 | 5.69 | 373,300 |
| May 17, 2024 | 5.71 | 5.78 | 5.55 | 5.71 | 5.71 | 298,200 |
| May 17, 2024 | 0.03 Dividend | |||||
| May 16, 2024 | 5.68 | 5.80 | 5.64 | 5.76 | 5.73 | 443,300 |
| May 15, 2024 | 5.75 | 5.75 | 5.57 | 5.65 | 5.62 | 439,200 |
| May 14, 2024 | 5.58 | 5.80 | 5.56 | 5.68 | 5.65 | 525,600 |
| May 13, 2024 | 5.35 | 5.78 | 5.35 | 5.54 | 5.51 | 599,600 |
| May 10, 2024 | 5.20 | 5.28 | 5.01 | 5.26 | 5.23 | 488,700 |
| May 09, 2024 | 5.05 | 5.26 | 4.96 | 5.19 | 5.16 | 559,400 |
| May 08, 2024 | 4.67 | 5.24 | 4.52 | 5.04 | 5.01 | 1,539,200 |
| May 07, 2024 | 4.40 | 4.47 | 4.23 | 4.28 | 4.26 | 364,500 |
| May 06, 2024 | 4.30 | 4.49 | 4.28 | 4.36 | 4.34 | 471,700 |
| May 03, 2024 | 4.32 | 4.38 | 4.19 | 4.27 | 4.25 | 294,700 |
| May 02, 2024 | 4.19 | 4.31 | 4.09 | 4.24 | 4.22 | 408,300 |
| May 01, 2024 | 4.28 | 4.31 | 4.11 | 4.19 | 4.17 | 417,900 |
| Apr 30, 2024 | 4.63 | 4.73 | 4.16 | 4.30 | 4.28 | 828,200 |
| Apr 29, 2024 | 4.57 | 4.74 | 4.55 | 4.64 | 4.62 | 328,700 |
| Apr 26, 2024 | 4.34 | 4.58 | 4.31 | 4.55 | 4.53 | 411,200 |
| Apr 25, 2024 | 4.35 | 4.35 | 4.24 | 4.34 | 4.32 | 290,700 |
| Apr 24, 2024 | 4.41 | 4.43 | 4.31 | 4.37 | 4.35 | 369,600 |
| Apr 23, 2024 | 4.58 | 4.65 | 4.39 | 4.44 | 4.42 | 410,500 |
| Apr 22, 2024 | 4.54 | 4.74 | 4.36 | 4.58 | 4.56 | 425,300 |
| Apr 19, 2024 | 4.54 | 4.58 | 4.47 | 4.55 | 4.53 | 483,200 |
| Apr 18, 2024 | 4.49 | 4.66 | 4.45 | 4.49 | 4.47 | 550,000 |
| Apr 17, 2024 | 4.73 | 4.81 | 4.48 | 4.48 | 4.46 | 277,900 |
| Apr 16, 2024 | 4.70 | 4.74 | 4.63 | 4.70 | 4.68 | 360,500 |
| Apr 15, 2024 | 4.62 | 4.82 | 4.62 | 4.72 | 4.70 | 391,700 |
| Apr 12, 2024 | 4.79 | 4.79 | 4.64 | 4.67 | 4.65 | 337,200 |
| Apr 11, 2024 | 4.84 | 4.94 | 4.77 | 4.82 | 4.79 | 334,500 |
| Apr 10, 2024 | 5.01 | 5.04 | 4.80 | 4.85 | 4.82 | 521,400 |
| Apr 09, 2024 | 5.19 | 5.22 | 5.08 | 5.12 | 5.09 | 257,600 |
| Apr 08, 2024 | 5.21 | 5.25 | 5.12 | 5.15 | 5.12 | 303,400 |
| Apr 05, 2024 | 5.11 | 5.25 | 5.03 | 5.20 | 5.17 | 307,400 |
| Apr 04, 2024 | 5.26 | 5.37 | 5.07 | 5.10 | 5.07 | 403,700 |
| Apr 03, 2024 | 5.36 | 5.51 | 5.03 | 5.26 | 5.23 | 473,300 |
| Apr 02, 2024 | 5.70 | 5.70 | 5.36 | 5.39 | 5.36 | 448,800 |
| Apr 01, 2024 | 5.73 | 5.79 | 5.69 | 5.77 | 5.74 | 349,700 |
| Mar 28, 2024 | 5.54 | 5.75 | 5.54 | 5.70 | 5.67 | 499,400 |
| Mar 27, 2024 | 5.54 | 5.54 | 5.31 | 5.50 | 5.47 | 426,000 |
| Mar 26, 2024 | 5.65 | 5.68 | 5.34 | 5.36 | 5.33 | 386,100 |
| Mar 25, 2024 | 5.79 | 5.83 | 5.66 | 5.66 | 5.63 | 272,500 |
| Mar 22, 2024 | 5.92 | 5.95 | 5.71 | 5.75 | 5.72 | 443,600 |
| Mar 21, 2024 | 5.92 | 6.09 | 5.91 | 5.95 | 5.92 | 391,000 |
| Mar 20, 2024 | 5.75 | 5.91 | 5.74 | 5.88 | 5.85 | 337,800 |
| Mar 19, 2024 | 5.71 | 5.83 | 5.63 | 5.75 | 5.72 | 361,800 |
| Mar 18, 2024 | 5.55 | 5.76 | 5.48 | 5.69 | 5.66 | 508,200 |
| Mar 15, 2024 | 5.55 | 5.70 | 5.48 | 5.55 | 5.52 | 863,000 |
| Mar 14, 2024 | 5.85 | 5.89 | 5.51 | 5.57 | 5.54 | 529,100 |
| Mar 13, 2024 | 6.09 | 6.10 | 5.64 | 5.84 | 5.81 | 924,600 |
| Mar 12, 2024 | 6.26 | 6.28 | 6.08 | 6.09 | 6.06 | 293,900 |
| Mar 11, 2024 | 6.43 | 6.48 | 6.24 | 6.26 | 6.23 | 292,500 |
| Mar 08, 2024 | 6.45 | 6.53 | 6.35 | 6.41 | 6.38 | 370,000 |
| Mar 08, 2024 | 0.03 Dividend | |||||
| Mar 07, 2024 | 6.51 | 6.58 | 6.40 | 6.43 | 6.37 | 271,700 |
| Mar 06, 2024 | 6.46 | 6.49 | 6.34 | 6.45 | 6.39 | 367,400 |
| Mar 05, 2024 | 6.47 | 6.61 | 6.41 | 6.41 | 6.35 | 418,200 |
| Mar 04, 2024 | 6.42 | 6.63 | 6.42 | 6.51 | 6.45 | 372,100 |
| Mar 01, 2024 | 6.57 | 6.64 | 6.49 | 6.50 | 6.44 | 508,100 |
| Feb 29, 2024 | 6.71 | 6.95 | 6.41 | 6.53 | 6.47 | 826,000 |
| Feb 28, 2024 | 7.18 | 7.24 | 6.26 | 6.70 | 6.64 | 753,200 |
| Feb 27, 2024 | 8.07 | 8.09 | 7.98 | 7.99 | 7.91 | 241,900 |
| Feb 26, 2024 | 7.96 | 8.02 | 7.80 | 7.95 | 7.87 | 146,400 |
| Feb 23, 2024 | 7.97 | 8.05 | 7.93 | 8.00 | 7.92 | 176,800 |
| Feb 22, 2024 | 8.05 | 8.05 | 7.93 | 7.98 | 7.90 | 162,300 |
| Feb 21, 2024 | 8.08 | 8.13 | 8.01 | 8.09 | 8.01 | 142,600 |
| Feb 20, 2024 | 7.96 | 8.19 | 7.96 | 8.11 | 8.03 | 227,900 |
| Feb 16, 2024 | 8.24 | 8.30 | 7.97 | 8.04 | 7.96 | 282,400 |
| Feb 15, 2024 | 8.00 | 8.22 | 7.89 | 8.21 | 8.13 | 224,600 |
| Feb 14, 2024 | 7.96 | 8.07 | 7.91 | 8.05 | 7.97 | 183,100 |
| Feb 13, 2024 | 8.09 | 8.15 | 7.85 | 7.88 | 7.80 | 309,100 |
| Feb 12, 2024 | 8.12 | 8.39 | 8.12 | 8.36 | 8.28 | 226,600 |
| Feb 09, 2024 | 8.06 | 8.14 | 8.04 | 8.12 | 8.04 | 192,500 |
| Feb 08, 2024 | 7.90 | 8.08 | 7.90 | 8.08 | 8.00 | 167,000 |
| Feb 07, 2024 | 7.92 | 8.01 | 7.87 | 7.90 | 7.82 | 147,500 |
| Feb 06, 2024 | 7.76 | 7.93 | 7.76 | 7.93 | 7.85 | 137,100 |
| Feb 05, 2024 | 7.82 | 7.94 | 7.77 | 7.77 | 7.69 | 180,100 |
| Feb 02, 2024 | 7.89 | 7.99 | 7.82 | 7.93 | 7.85 | 204,800 |
| Feb 01, 2024 | 7.84 | 8.05 | 7.84 | 7.99 | 7.91 | 205,700 |
| Jan 31, 2024 | 7.99 | 8.02 | 7.80 | 7.80 | 7.72 | 265,000 |
| Jan 30, 2024 | 7.94 | 8.01 | 7.89 | 7.99 | 7.91 | 117,000 |
| Jan 29, 2024 | 7.93 | 7.96 | 7.87 | 7.96 | 7.88 | 147,000 |
| Jan 26, 2024 | 8.01 | 8.04 | 7.91 | 7.94 | 7.86 | 132,600 |
| Jan 25, 2024 | 7.84 | 7.95 | 7.83 | 7.95 | 7.87 | 234,800 |
| Jan 24, 2024 | 8.00 | 8.00 | 7.75 | 7.78 | 7.70 | 157,900 |
| Jan 23, 2024 | 8.04 | 8.10 | 7.89 | 7.91 | 7.83 | 189,300 |
| Jan 22, 2024 | 7.83 | 7.98 | 7.81 | 7.97 | 7.89 | 238,500 |
| Jan 19, 2024 | 7.81 | 7.81 | 7.61 | 7.76 | 7.68 | 261,900 |
| Jan 18, 2024 | 7.77 | 7.79 | 7.69 | 7.76 | 7.68 | 171,200 |
| Jan 17, 2024 | 7.82 | 7.89 | 7.80 | 7.80 | 7.72 | 156,300 |
| Jan 16, 2024 | 7.95 | 8.00 | 7.89 | 7.90 | 7.82 | 148,100 |
| Jan 12, 2024 | 8.19 | 8.19 | 8.03 | 8.03 | 7.95 | 153,500 |
| Jan 11, 2024 | 8.07 | 8.09 | 7.99 | 8.08 | 8.00 | 171,000 |
| Jan 10, 2024 | 7.99 | 8.16 | 7.99 | 8.10 | 8.02 | 166,500 |
| Jan 09, 2024 | 8.08 | 8.24 | 8.04 | 8.05 | 7.97 | 165,900 |
| Jan 08, 2024 | 8.26 | 8.34 | 8.18 | 8.32 | 8.24 | 148,600 |
| Jan 05, 2024 | 8.27 | 8.37 | 8.27 | 8.31 | 8.23 | 307,400 |
| Jan 04, 2024 | 8.27 | 8.37 | 8.09 | 8.30 | 8.22 | 206,500 |
| Jan 03, 2024 | 8.38 | 8.40 | 8.17 | 8.17 | 8.09 | 275,800 |
| Jan 02, 2024 | 8.23 | 8.42 | 7.96 | 8.35 | 8.27 | 256,200 |
| *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.