NASDAQ : ARKO
Arko Corp. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 3.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 425.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arko Corp. (ARKO) closed at 3.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.84 | 3.92 | 3.815 | 3.85 | 587,634 | +1.58% |
| 2026-10-30 | 3.78 | 3.88 | 3.69 | 3.79 | 1,430,993 | +0.26% |
| 2026-10-29 | 3.74 | 3.885 | 3.605 | 3.78 | 860,397 | +2.44% |
| 2026-10-28 | 3.83 | 3.89 | 3.67 | 3.69 | 860,382 | -4.16% |
| 2026-10-27 | 3.85 | 3.865 | 3.77 | 3.85 | 526,447 | +0.26% |
| 2026-10-26 | 3.84 | 3.94 | 3.8 | 3.84 | 473,847 | +0.79% |
| 2026-10-23 | 4.07 | 4.07 | 3.8 | 3.81 | 534,767 | -6.96% |
| 2026-10-22 | 4 | 4.1 | 3.995 | 4.095 | 634,944 | +2.63% |
| 2026-10-21 | 4.05 | 4.055 | 3.955 | 3.99 | 494,482 | -0.99% |
| 2026-10-20 | 4.05 | 4.13 | 4.03 | 4.03 | 529,941 | +0.00% |
| 2026-10-19 | 4.09 | 4.13 | 4.005 | 4.03 | 417,345 | -1.71% |
| 2026-10-16 | 4.13 | 4.17 | 4.06 | 4.1 | 425,076 | -0.24% |
| 2026-10-15 | 4.1 | 4.249 | 4.06 | 4.11 | 434,016 | +1.73% |
| 2026-10-14 | 4.04 | 4.11 | 3.975 | 4.04 | 465,419 | -1.46% |
| 2026-10-13 | 4.2 | 4.28 | 4.085 | 4.1 | 425,371 | -1.44% |
| 2026-10-12 | 4.11 | 4.185 | 4.08 | 4.16 | 466,291 | +1.22% |
| 2026-10-09 | 4.13 | 4.19 | 4.05 | 4.11 | 895,744 | -0.24% |
| 2026-10-08 | 4.22 | 4.295 | 4.11 | 4.12 | 813,094 | -2.60% |
| 2026-10-07 | 4.2 | 4.28 | 4.17 | 4.23 | 395,303 | +0.71% |
| 2026-10-06 | 4.23 | 4.275 | 4.14 | 4.2 | 504,791 | -0.24% |
| 2026-10-05 | 4.2 | 4.25 | 4.09 | 4.21 | 485,869 | +0.96% |
| 2026-10-02 | 4.17 | 4.195 | 4.12 | 4.17 | 310,690 | +1.46% |
| 2026-10-01 | 4.11 | 4.125 | 4 | 4.11 | 617,761 | -0.24% |
| 2026-09-30 | 4.1 | 4.145 | 3.98 | 4.12 | 1,028,956 | +0.24% |
| 2026-09-29 | 4.25 | 4.29 | 4.1 | 4.11 | 437,935 | -3.52% |
| 2026-09-28 | 4.31 | 4.335 | 4.23 | 4.26 | 670,027 | -0.47% |
| 2026-09-25 | 4.24 | 4.3 | 4.185 | 4.28 | 651,586 | +1.18% |
| 2026-09-24 | 4.24 | 4.295 | 4.185 | 4.23 | 539,273 | +0.00% |
| 2026-09-23 | 4.31 | 4.315 | 4.22 | 4.23 | 581,085 | -2.76% |
| 2026-09-22 | 4.29 | 4.36 | 4.25 | 4.35 | 637,525 | +2.59% |
| 2026-09-21 | 4.27 | 4.295 | 4.205 | 4.24 | 708,059 | +0.47% |
| 2026-09-18 | 4.31 | 4.345 | 4.21 | 4.22 | 3,132,260 | -2.76% |
| 2026-09-17 | 4.41 | 4.42 | 4.315 | 4.34 | 781,350 | -0.23% |
| 2026-09-16 | 4.45 | 4.48 | 4.305 | 4.35 | 724,712 | -1.58% |
| 2026-09-15 | 4.56 | 4.565 | 4.37 | 4.42 | 678,873 | -3.28% |
| 2026-09-14 | 4.47 | 4.61 | 4.46 | 4.57 | 770,659 | +1.11% |
| 2026-09-11 | 4.52 | 4.57 | 4.45 | 4.52 | 975,709 | +1.12% |
| 2026-09-10 | 4.45 | 4.47 | 4.3 | 4.47 | 1,067,376 | +0.68% |
| 2026-09-09 | 4.7 | 4.735 | 4.4 | 4.44 | 1,298,458 | -5.63% |
| 2026-09-08 | 4.86 | 4.89 | 4.655 | 4.705 | 912,697 | -3.78% |
| 2026-09-04 | 4.77 | 4.955 | 4.75 | 4.89 | 750,613 | +1.24% |
| 2026-09-03 | 4.76 | 4.845 | 4.63 | 4.83 | 859,548 | +1.90% |
| 2026-09-02 | 4.55 | 4.78 | 4.502 | 4.74 | 899,988 | +5.33% |
| 2026-09-01 | 4.54 | 4.675 | 4.45 | 4.5 | 1,403,514 | -1.32% |
| 2026-08-31 | 4.37 | 4.58 | 4.3 | 4.56 | 1,322,400 | +4.35% |
| 2026-08-28 | 4.44 | 4.46 | 4.34 | 4.37 | 820,601 | -2.02% |
| 2026-08-27 | 4.63 | 4.63 | 4.45 | 4.46 | 760,681 | -4.50% |
| 2026-08-26 | 4.68 | 4.795 | 4.61 | 4.67 | 814,094 | +0.00% |
| 2026-08-25 | 4.73 | 4.83 | 4.66 | 4.67 | 606,095 | -1.06% |
| 2026-08-24 | 4.73 | 4.76 | 4.615 | 4.72 | 608,972 | -0.63% |
| 2026-08-21 | 4.65 | 4.8 | 4.61 | 4.75 | 938,874 | +3.49% |
| 2026-08-20 | 4.64 | 4.705 | 4.52 | 4.59 | 1,102,446 | -1.71% |
| 2026-08-19 | 4.72 | 4.75 | 4.59 | 4.7 | 973,177 | -0.42% |
| 2026-08-18 | 4.86 | 4.914 | 4.66 | 4.72 | 958,948 | -2.88% |
| 2026-08-17 | 4.86 | 4.975 | 4.705 | 4.86 | 1,578,680 | +0.21% |
| 2026-08-14 | 4.46 | 5 | 4.46 | 4.85 | 1,859,768 | +7.78% |
| 2026-08-13 | 4.49 | 4.58 | 4.4 | 4.5 | 1,372,230 | +0.90% |
| 2026-08-12 | 4.38 | 4.645 | 4.37 | 4.46 | 1,919,992 | +1.13% |
| 2026-08-11 | 4.69 | 4.79 | 4.36 | 4.41 | 2,155,912 | -6.17% |
| 2026-08-10 | 5.56 | 5.56 | 4.66 | 4.7 | 2,969,750 | -16.96% |
| 2026-08-07 | 6.76 | 6.99 | 5.58 | 5.66 | 2,166,559 | -22.36% |
| 2026-08-06 | 7.35 | 7.385 | 7.18 | 7.29 | 919,356 | -0.95% |
| 2026-08-05 | 7.69 | 7.75 | 7.3 | 7.36 | 934,197 | -1.74% |
| 2026-08-04 | 7.58 | 7.64 | 7.43 | 7.49 | 644,298 | -1.32% |
| 2026-08-03 | 8.06 | 8.18 | 7.57 | 7.59 | 538,004 | -5.01% |
| 2026-07-31 | 8.01 | 8.02 | 7.732 | 7.99 | 535,070 | -0.75% |
| 2026-07-30 | 7.76 | 8.145 | 7.74 | 8.05 | 632,538 | +4.01% |
| 2026-07-29 | 8.01 | 8.03 | 7.72 | 7.74 | 529,814 | -3.61% |
| 2026-07-28 | 8.12 | 8.2 | 7.97 | 8.03 | 716,765 | +0.38% |
| 2026-07-27 | 8.01 | 8.15 | 7.985 | 8 | 479,377 | +0.88% |
| 2026-07-24 | 8.07 | 8.13 | 7.88 | 7.93 | 465,767 | -0.63% |
| 2026-07-23 | 8.1 | 8.115 | 7.915 | 7.98 | 544,277 | -2.44% |
| 2026-07-22 | 7.93 | 8.21 | 7.92 | 8.18 | 491,194 | +3.15% |
| 2026-07-21 | 7.75 | 7.95 | 7.65 | 7.93 | 574,657 | +2.32% |
| 2026-07-20 | 7.96 | 8 | 7.7 | 7.75 | 382,419 | -2.64% |
| 2026-07-17 | 7.9 | 8.09 | 7.875 | 7.96 | 517,228 | +0.25% |
| 2026-07-16 | 7.73 | 8.005 | 7.65 | 7.94 | 659,109 | +3.12% |
| 2026-07-15 | 7.66 | 7.9 | 7.64 | 7.7 | 558,672 | +0.65% |
| 2026-07-14 | 8.18 | 8.23 | 7.62 | 7.65 | 845,150 | -5.56% |
| 2026-07-13 | 8.1 | 8.23 | 8.09 | 8.1 | 541,386 | +0.37% |
| 2026-07-10 | 7.97 | 8.085 | 7.751 | 8.07 | 359,683 | +1.25% |
| 2026-07-09 | 8.12 | 8.17 | 7.7 | 7.97 | 721,168 | -1.48% |
| 2026-07-08 | 7.82 | 8.14 | 7.74 | 8.09 | 605,145 | +3.06% |
| 2026-07-07 | 8.05 | 8.05 | 7.685 | 7.85 | 586,943 | -1.26% |
| 2026-07-06 | 8 | 8.08 | 7.88 | 7.95 | 567,105 | -1.12% |
| 2026-07-02 | 8.21 | 8.24 | 8.02 | 8.04 | 644,027 | -1.47% |
| 2026-07-01 | 8.02 | 8.24 | 7.88 | 8.16 | 744,898 | +1.62% |
| 2026-06-30 | 7.93 | 8.055 | 7.765 | 8.03 | 932,662 | +0.75% |
| 2026-06-29 | 7.73 | 8.2 | 7.67 | 7.97 | 1,006,870 | +3.37% |
| 2026-06-26 | 7.46 | 7.74 | 7.41 | 7.71 | 3,279,226 | +3.77% |
| 2026-06-25 | 7.63 | 7.71 | 7.385 | 7.43 | 576,557 | -3.51% |
| 2026-06-24 | 7.86 | 7.87 | 7.58 | 7.7 | 895,806 | -0.13% |
| 2026-06-23 | 7.63 | 7.765 | 7.5 | 7.71 | 759,847 | +3.35% |
| 2026-06-22 | 7.46 | 7.655 | 7.37 | 7.46 | 814,993 | -0.40% |
| 2026-06-18 | 7.78 | 7.82 | 7.41 | 7.49 | 2,765,496 | -2.98% |
| 2026-06-17 | 7.95 | 8.025 | 7.69 | 7.72 | 700,451 | -3.14% |
| 2026-06-16 | 8.2 | 8.3 | 7.9 | 7.97 | 858,771 | -2.80% |
| 2026-06-15 | 8.6 | 8.64 | 7.93 | 8.2 | 1,037,601 | -4.98% |
| 2026-06-12 | 8.67 | 8.755 | 8.38 | 8.63 | 664,190 | -0.12% |
| 2026-06-11 | 8.11 | 8.675 | 8.07 | 8.64 | 1,351,203 | +7.06% |
| 2026-06-10 | 7.64 | 8.2 | 7.62 | 8.07 | 1,212,716 | +5.77% |
| 2026-06-09 | 7.68 | 7.715 | 7.55 | 7.63 | 575,571 | +0.26% |
| 2026-06-08 | 7.53 | 7.78 | 7.53 | 7.61 | 470,845 | +1.60% |
| 2026-06-05 | 7.71 | 7.79 | 7.41 | 7.49 | 518,634 | -3.48% |
| 2026-06-04 | 7.59 | 7.79 | 7.515 | 7.76 | 443,385 | +3.47% |
| 2026-06-03 | 7.4 | 7.59 | 7.34 | 7.5 | 647,048 | +1.21% |
| 2026-06-02 | 7.78 | 7.795 | 7.32 | 7.41 | 814,858 | -4.76% |
| 2026-06-01 | 7.81 | 7.869 | 7.72 | 7.78 | 778,275 | +0.26% |
| 2026-05-29 | 7.81 | 7.87 | 7.74 | 7.76 | 790,683 | -0.89% |
| 2026-05-28 | 7.75 | 7.95 | 7.7 | 7.83 | 1,193,604 | +1.16% |
| 2026-05-27 | 7.54 | 7.77 | 7.51 | 7.74 | 1,057,901 | +3.20% |
| 2026-05-26 | 7.65 | 7.74 | 7.35 | 7.5 | 985,101 | -1.70% |
| 2026-05-22 | 7.46 | 7.63 | 7.38 | 7.63 | 1,183,383 | +1.60% |
| 2026-05-21 | 7.19 | 7.51 | 7.14 | 7.51 | 1,026,040 | +3.30% |
| 2026-05-20 | 7.16 | 7.325 | 7.095 | 7.27 | 645,977 | +1.68% |
| 2026-05-19 | 7 | 7.23 | 6.84 | 7.15 | 693,749 | +1.56% |
| 2026-05-18 | 6.91 | 7.07 | 6.82 | 7.04 | 629,530 | +1.15% |
| 2026-05-15 | 7 | 7.15 | 6.895 | 6.99 | 775,877 | -1.96% |
| 2026-05-14 | 7 | 7.34 | 6.97 | 7.13 | 1,045,406 | +2.74% |
| 2026-05-13 | 6.87 | 7 | 6.72 | 6.94 | 902,058 | +2.36% |