Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
5.89
-0.15 (-2.48%)
At close: Mar 9, 2026, 4:00 PM EDT
5.89
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.94 | 6.06 | 5.67 | 5.89 | 5.86 | -2.48% | 504,374 |
| Mar 6, 2026 | 6.21 | 6.31 | 5.98 | 6.04 | 6.01 | -3.67% | 595,091 |
| Mar 5, 2026 | 6.33 | 6.38 | 6.17 | 6.27 | 6.24 | -2.03% | 580,713 |
| Mar 4, 2026 | 6.42 | 6.46 | 6.34 | 6.40 | 6.37 | 0.95% | 958,629 |
| Mar 3, 2026 | 6.19 | 6.34 | 6.15 | 6.34 | 6.31 | 0.63% | 1,210,051 |
| Mar 2, 2026 | 6.38 | 6.44 | 6.06 | 6.30 | 6.27 | -2.02% | 1,283,220 |
| Feb 27, 2026 | 6.12 | 6.59 | 6.12 | 6.43 | 6.40 | 3.88% | 751,361 |
| Feb 26, 2026 | 6.17 | 6.48 | 6.11 | 6.19 | 6.16 | 4.56% | 804,698 |
| Feb 25, 2026 | 6.07 | 6.07 | 5.88 | 5.92 | 5.89 | -2.31% | 248,225 |
| Feb 24, 2026 | 6.14 | 6.16 | 5.98 | 6.06 | 6.03 | 0.50% | 346,434 |
| Feb 23, 2026 | 6.00 | 6.08 | 5.80 | 6.03 | 6.00 | -0.66% | 687,181 |
| Feb 20, 2026 | 6.19 | 6.25 | 5.94 | 6.07 | 6.04 | -2.10% | 457,446 |
| Feb 19, 2026 | 6.21 | 6.29 | 6.11 | 6.20 | 6.17 | - | 415,619 |
| Feb 18, 2026 | 6.13 | 6.27 | 6.04 | 6.20 | 6.17 | 1.14% | 472,511 |
| Feb 17, 2026 | 6.36 | 6.54 | 6.07 | 6.13 | 6.10 | -3.16% | 610,036 |
| Feb 13, 2026 | 6.14 | 6.35 | 6.12 | 6.33 | 6.30 | 3.09% | 247,659 |
| Feb 12, 2026 | 6.35 | 6.38 | 6.07 | 6.14 | 6.11 | -2.54% | 555,732 |
| Feb 11, 2026 | 6.44 | 6.50 | 6.20 | 6.30 | 6.27 | -1.87% | 601,695 |
| Feb 10, 2026 | 6.46 | 6.51 | 6.33 | 6.42 | 6.39 | -0.31% | 393,078 |
| Feb 9, 2026 | 6.65 | 6.65 | 6.40 | 6.44 | 6.41 | -3.01% | 387,916 |
| Feb 6, 2026 | 6.56 | 6.71 | 6.56 | 6.64 | 6.61 | 1.07% | 440,924 |
| Feb 5, 2026 | 6.64 | 6.70 | 6.50 | 6.57 | 6.54 | -1.35% | 504,709 |
| Feb 4, 2026 | 6.33 | 6.69 | 6.27 | 6.66 | 6.63 | 6.39% | 819,821 |
| Feb 3, 2026 | 5.75 | 6.27 | 5.73 | 6.26 | 6.23 | 11.79% | 895,253 |
| Feb 2, 2026 | 5.30 | 5.64 | 5.30 | 5.60 | 5.57 | 5.46% | 609,383 |
| Jan 30, 2026 | 5.20 | 5.32 | 5.15 | 5.31 | 5.28 | 1.72% | 321,365 |
| Jan 29, 2026 | 5.16 | 5.24 | 5.05 | 5.22 | 5.19 | 1.56% | 286,456 |
| Jan 28, 2026 | 5.25 | 5.26 | 5.03 | 5.14 | 5.11 | -1.72% | 316,484 |
| Jan 27, 2026 | 5.17 | 5.23 | 5.09 | 5.23 | 5.20 | 0.77% | 262,612 |
| Jan 26, 2026 | 5.15 | 5.25 | 5.11 | 5.19 | 5.16 | 1.17% | 559,205 |
| Jan 23, 2026 | 5.17 | 5.22 | 5.08 | 5.13 | 5.10 | -0.77% | 299,656 |
| Jan 22, 2026 | 5.25 | 5.28 | 5.08 | 5.17 | 5.14 | -1.34% | 766,884 |
| Jan 21, 2026 | 5.03 | 5.25 | 5.03 | 5.24 | 5.21 | 4.59% | 684,666 |
| Jan 20, 2026 | 4.96 | 5.07 | 4.92 | 5.01 | 4.98 | -0.20% | 427,626 |
| Jan 16, 2026 | 5.10 | 5.11 | 4.96 | 5.02 | 4.99 | -1.76% | 644,146 |
| Jan 15, 2026 | 5.03 | 5.17 | 4.93 | 5.11 | 5.08 | 1.59% | 787,627 |
| Jan 14, 2026 | 4.96 | 5.09 | 4.91 | 5.03 | 5.00 | 1.62% | 510,489 |
| Jan 13, 2026 | 4.91 | 5.03 | 4.91 | 4.95 | 4.92 | 1.23% | 269,083 |
| Jan 12, 2026 | 4.70 | 4.96 | 4.66 | 4.89 | 4.87 | 4.04% | 370,918 |
| Jan 9, 2026 | 4.64 | 4.75 | 4.57 | 4.70 | 4.68 | 1.29% | 260,489 |
| Jan 8, 2026 | 4.41 | 4.70 | 4.41 | 4.64 | 4.62 | 4.50% | 318,057 |
| Jan 7, 2026 | 4.46 | 4.46 | 4.32 | 4.44 | 4.42 | 0.23% | 380,567 |
| Jan 6, 2026 | 4.35 | 4.45 | 4.32 | 4.43 | 4.41 | 1.14% | 278,420 |
| Jan 5, 2026 | 4.47 | 4.51 | 4.36 | 4.38 | 4.36 | -2.01% | 339,830 |
| Jan 2, 2026 | 4.55 | 4.56 | 4.40 | 4.47 | 4.45 | -1.54% | 267,112 |
| Dec 31, 2025 | 4.57 | 4.63 | 4.39 | 4.54 | 4.52 | -0.66% | 2,327,338 |
| Dec 30, 2025 | 4.61 | 4.61 | 4.52 | 4.57 | 4.55 | -1.30% | 214,565 |
| Dec 29, 2025 | 4.62 | 4.68 | 4.55 | 4.63 | 4.61 | -0.22% | 215,560 |
| Dec 26, 2025 | 4.67 | 4.70 | 4.62 | 4.64 | 4.62 | -0.64% | 168,968 |
| Dec 24, 2025 | 4.62 | 4.70 | 4.62 | 4.67 | 4.65 | 0.86% | 122,024 |
| Dec 23, 2025 | 4.64 | 4.66 | 4.58 | 4.63 | 4.61 | -0.43% | 338,965 |
| Dec 22, 2025 | 4.93 | 4.98 | 4.59 | 4.65 | 4.63 | -5.68% | 455,252 |
| Dec 19, 2025 | 5.21 | 5.35 | 4.67 | 4.93 | 4.90 | -2.18% | 1,455,405 |
| Dec 18, 2025 | 5.11 | 5.11 | 5.02 | 5.04 | 5.01 | - | 573,122 |
| Dec 17, 2025 | 5.03 | 5.10 | 4.91 | 5.04 | 5.01 | -0.20% | 545,393 |
| Dec 16, 2025 | 4.98 | 5.08 | 4.98 | 5.05 | 5.02 | 0.80% | 550,590 |
| Dec 15, 2025 | 5.13 | 5.13 | 4.99 | 5.01 | 4.98 | -1.38% | 427,865 |
| Dec 12, 2025 | 5.06 | 5.12 | 5.03 | 5.08 | 5.05 | 0.99% | 388,299 |
| Dec 11, 2025 | 5.05 | 5.09 | 5.00 | 5.03 | 5.00 | 0.20% | 571,363 |
| Dec 10, 2025 | 4.90 | 5.14 | 4.90 | 5.02 | 4.99 | 2.03% | 657,809 |
| Dec 9, 2025 | 4.85 | 4.93 | 4.85 | 4.92 | 4.89 | 1.44% | 276,113 |
| Dec 8, 2025 | 4.91 | 4.98 | 4.83 | 4.85 | 4.83 | -0.82% | 230,756 |
| Dec 5, 2025 | 4.88 | 5.01 | 4.86 | 4.89 | 4.87 | 0.41% | 191,312 |
| Dec 4, 2025 | 4.86 | 4.88 | 4.78 | 4.87 | 4.85 | 0.21% | 229,431 |
| Dec 3, 2025 | 4.80 | 4.88 | 4.72 | 4.86 | 4.84 | 2.10% | 235,091 |
| Dec 2, 2025 | 4.76 | 4.78 | 4.69 | 4.76 | 4.74 | 0.63% | 251,855 |
| Dec 1, 2025 | 4.64 | 4.80 | 4.64 | 4.73 | 4.71 | -0.63% | 273,326 |
| Nov 28, 2025 | 4.77 | 4.80 | 4.65 | 4.76 | 4.74 | - | 156,915 |
| Nov 26, 2025 | 4.64 | 4.81 | 4.61 | 4.76 | 4.74 | 2.15% | 477,660 |
| Nov 25, 2025 | 4.38 | 4.68 | 4.34 | 4.66 | 4.64 | 6.64% | 487,943 |
| Nov 24, 2025 | 4.45 | 4.51 | 4.32 | 4.37 | 4.35 | -1.80% | 1,865,664 |
| Nov 21, 2025 | 4.15 | 4.48 | 4.15 | 4.45 | 4.43 | 7.23% | 556,140 |
| Nov 20, 2025 | 4.16 | 4.21 | 4.11 | 4.15 | 4.13 | 0.73% | 383,543 |
| Nov 19, 2025 | 4.20 | 4.22 | 4.07 | 4.12 | 4.10 | -2.37% | 304,219 |
| Nov 18, 2025 | 4.12 | 4.25 | 4.07 | 4.22 | 4.20 | 0.96% | 322,930 |
| Nov 17, 2025 | 4.29 | 4.31 | 4.15 | 4.18 | 4.16 | -4.35% | 442,745 |
| Nov 14, 2025 | 4.34 | 4.38 | 4.25 | 4.37 | 4.32 | -0.23% | 343,154 |
| Nov 13, 2025 | 4.33 | 4.45 | 4.27 | 4.38 | 4.33 | 0.92% | 422,100 |
| Nov 12, 2025 | 4.45 | 4.47 | 4.26 | 4.34 | 4.29 | -2.91% | 504,302 |
| Nov 11, 2025 | 4.41 | 4.48 | 4.40 | 4.47 | 4.42 | 1.59% | 370,844 |
| Nov 10, 2025 | 4.33 | 4.47 | 4.26 | 4.40 | 4.35 | 2.33% | 751,043 |
| Nov 7, 2025 | 3.99 | 4.44 | 3.95 | 4.30 | 4.25 | 7.50% | 1,060,793 |
| Nov 6, 2025 | 4.35 | 4.40 | 3.99 | 4.00 | 3.95 | -12.09% | 789,285 |
| Nov 5, 2025 | 4.44 | 4.55 | 4.41 | 4.55 | 4.50 | 2.94% | 425,017 |
| Nov 4, 2025 | 4.43 | 4.49 | 4.37 | 4.42 | 4.37 | -1.78% | 249,622 |
| Nov 3, 2025 | 4.38 | 4.55 | 4.28 | 4.50 | 4.45 | 2.16% | 326,076 |
| Oct 31, 2025 | 4.28 | 4.41 | 4.28 | 4.41 | 4.35 | 2.92% | 321,621 |
| Oct 30, 2025 | 4.35 | 4.40 | 4.25 | 4.28 | 4.23 | -2.51% | 415,268 |
| Oct 29, 2025 | 4.37 | 4.47 | 4.34 | 4.39 | 4.34 | -0.23% | 424,298 |
| Oct 28, 2025 | 4.39 | 4.45 | 4.35 | 4.40 | 4.35 | - | 407,936 |
| Oct 27, 2025 | 4.48 | 4.51 | 4.37 | 4.40 | 4.35 | -1.79% | 402,491 |
| Oct 24, 2025 | 4.57 | 4.57 | 4.47 | 4.48 | 4.43 | -0.67% | 240,378 |
| Oct 23, 2025 | 4.24 | 4.52 | 4.24 | 4.51 | 4.46 | 5.87% | 289,138 |
| Oct 22, 2025 | 4.23 | 4.32 | 4.21 | 4.26 | 4.21 | 0.71% | 367,316 |
| Oct 21, 2025 | 4.22 | 4.27 | 4.18 | 4.23 | 4.18 | 0.24% | 236,740 |
| Oct 20, 2025 | 4.06 | 4.22 | 4.06 | 4.22 | 4.17 | 4.98% | 323,380 |
| Oct 17, 2025 | 3.98 | 4.06 | 3.94 | 4.02 | 3.97 | 0.75% | 311,411 |
| Oct 16, 2025 | 3.98 | 4.05 | 3.97 | 3.99 | 3.94 | - | 341,406 |
| Oct 15, 2025 | 4.07 | 4.09 | 3.95 | 3.99 | 3.94 | -0.99% | 386,200 |
| Oct 14, 2025 | 3.86 | 4.09 | 3.83 | 4.03 | 3.98 | 3.60% | 404,759 |