Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
6.59
+0.10 (1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
6.57
-0.02 (-0.30%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.52 | 6.60 | 6.40 | 6.58 | 6.58 | 1.39% | 674,425 |
| Apr 27, 2026 | 6.69 | 6.85 | 6.46 | 6.49 | 6.49 | -3.42% | 1,351,803 |
| Apr 24, 2026 | 6.53 | 6.74 | 6.41 | 6.72 | 6.72 | 2.75% | 704,208 |
| Apr 23, 2026 | 6.49 | 6.59 | 6.46 | 6.54 | 6.54 | 0.62% | 607,181 |
| Apr 22, 2026 | 6.60 | 6.62 | 6.43 | 6.50 | 6.50 | -1.07% | 599,676 |
| Apr 21, 2026 | 6.99 | 7.03 | 6.48 | 6.57 | 6.57 | -5.87% | 817,757 |
| Apr 20, 2026 | 6.75 | 7.08 | 6.64 | 6.98 | 6.98 | 3.71% | 1,650,263 |
| Apr 17, 2026 | 6.40 | 6.74 | 6.39 | 6.73 | 6.73 | 6.83% | 844,802 |
| Apr 16, 2026 | 6.07 | 6.35 | 6.05 | 6.30 | 6.30 | 3.11% | 937,886 |
| Apr 15, 2026 | 5.65 | 6.12 | 5.56 | 6.11 | 6.11 | 7.57% | 934,006 |
| Apr 14, 2026 | 5.59 | 5.78 | 5.59 | 5.68 | 5.68 | 1.97% | 1,910,968 |
| Apr 13, 2026 | 5.43 | 5.58 | 5.36 | 5.57 | 5.57 | 2.39% | 1,705,692 |
| Apr 10, 2026 | 5.56 | 5.57 | 5.38 | 5.44 | 5.44 | -2.51% | 486,007 |
| Apr 9, 2026 | 5.41 | 5.69 | 5.37 | 5.58 | 5.58 | 1.64% | 653,426 |
| Apr 8, 2026 | 5.76 | 5.89 | 5.45 | 5.49 | 5.49 | -1.96% | 899,198 |
| Apr 7, 2026 | 5.60 | 5.72 | 5.58 | 5.60 | 5.60 | -0.09% | 1,481,809 |
| Apr 6, 2026 | 5.62 | 5.70 | 5.55 | 5.61 | 5.61 | -0.80% | 681,531 |
| Apr 2, 2026 | 5.64 | 5.67 | 5.51 | 5.65 | 5.65 | -1.22% | 501,555 |
| Apr 1, 2026 | 5.58 | 5.87 | 5.58 | 5.72 | 5.72 | 2.88% | 1,309,681 |
| Mar 31, 2026 | 5.50 | 5.75 | 5.43 | 5.56 | 5.56 | 1.46% | 1,215,272 |
| Mar 30, 2026 | 5.51 | 5.58 | 5.43 | 5.48 | 5.48 | 0.37% | 1,328,105 |
| Mar 27, 2026 | 5.46 | 5.53 | 5.36 | 5.46 | 5.46 | -0.91% | 755,198 |
| Mar 26, 2026 | 5.49 | 5.64 | 5.43 | 5.51 | 5.51 | -0.18% | 995,234 |
| Mar 25, 2026 | 5.65 | 5.75 | 5.49 | 5.52 | 5.52 | -1.25% | 879,118 |
| Mar 24, 2026 | 5.31 | 5.63 | 5.31 | 5.59 | 5.59 | 4.49% | 2,065,232 |
| Mar 23, 2026 | 5.17 | 5.37 | 5.12 | 5.35 | 5.35 | 6.79% | 2,062,146 |
| Mar 20, 2026 | 5.23 | 5.23 | 4.97 | 5.01 | 5.01 | -3.47% | 2,746,122 |
| Mar 19, 2026 | 5.20 | 5.36 | 5.15 | 5.19 | 5.19 | 4.01% | 1,461,505 |
| Mar 18, 2026 | 5.02 | 5.05 | 4.91 | 4.99 | 4.99 | -1.38% | 577,834 |
| Mar 17, 2026 | 5.09 | 5.15 | 4.96 | 5.06 | 5.06 | 0.40% | 527,656 |
| Mar 16, 2026 | 5.31 | 5.34 | 5.01 | 5.04 | 5.04 | -4.18% | 749,139 |
| Mar 13, 2026 | 5.30 | 5.35 | 5.17 | 5.26 | 5.26 | -0.57% | 350,604 |
| Mar 12, 2026 | 5.49 | 5.51 | 5.29 | 5.29 | 5.29 | -4.68% | 315,619 |
| Mar 11, 2026 | 5.62 | 5.64 | 5.48 | 5.55 | 5.55 | -2.29% | 332,147 |
| Mar 10, 2026 | 5.83 | 5.89 | 5.67 | 5.68 | 5.68 | -3.57% | 334,959 |
| 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 |