Arko Corp. (ARKO)
NASDAQ: ARKO · Real-Time Price · USD
7.71
+0.28 (3.77%)
At close: Jun 26, 2026, 4:00 PM EDT
7.72
+0.01 (0.13%)
After-hours: Jun 26, 2026, 7:26 PM EDT
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.46 | 7.74 | 7.41 | 7.71 | 7.71 | 3.77% | 3,172,179 |
| Jun 25, 2026 | 7.63 | 7.71 | 7.39 | 7.43 | 7.43 | -3.51% | 575,442 |
| Jun 24, 2026 | 7.86 | 7.87 | 7.58 | 7.70 | 7.70 | -0.13% | 895,806 |
| Jun 23, 2026 | 7.63 | 7.77 | 7.50 | 7.71 | 7.71 | 3.35% | 759,847 |
| Jun 22, 2026 | 7.46 | 7.66 | 7.37 | 7.46 | 7.46 | -0.40% | 814,993 |
| Jun 18, 2026 | 7.78 | 7.82 | 7.41 | 7.49 | 7.49 | -2.98% | 2,765,496 |
| Jun 17, 2026 | 7.95 | 8.03 | 7.69 | 7.72 | 7.72 | -3.14% | 700,451 |
| Jun 16, 2026 | 8.20 | 8.30 | 7.90 | 7.97 | 7.97 | -2.80% | 858,771 |
| Jun 15, 2026 | 8.60 | 8.64 | 7.93 | 8.20 | 8.20 | -4.98% | 1,037,601 |
| Jun 12, 2026 | 8.67 | 8.76 | 8.38 | 8.63 | 8.63 | -0.12% | 664,190 |
| Jun 11, 2026 | 8.11 | 8.68 | 8.07 | 8.64 | 8.64 | 7.06% | 1,351,203 |
| Jun 10, 2026 | 7.64 | 8.20 | 7.62 | 8.07 | 8.07 | 5.77% | 1,212,716 |
| Jun 9, 2026 | 7.68 | 7.72 | 7.55 | 7.63 | 7.63 | 0.26% | 575,571 |
| Jun 8, 2026 | 7.53 | 7.78 | 7.53 | 7.61 | 7.61 | 1.60% | 470,845 |
| Jun 5, 2026 | 7.71 | 7.79 | 7.41 | 7.49 | 7.49 | -3.48% | 518,634 |
| Jun 4, 2026 | 7.59 | 7.79 | 7.52 | 7.76 | 7.76 | 3.47% | 443,385 |
| Jun 3, 2026 | 7.40 | 7.59 | 7.34 | 7.50 | 7.50 | 1.21% | 647,048 |
| Jun 2, 2026 | 7.78 | 7.80 | 7.32 | 7.41 | 7.41 | -4.76% | 814,858 |
| Jun 1, 2026 | 7.81 | 7.87 | 7.72 | 7.78 | 7.78 | 0.26% | 778,275 |
| May 29, 2026 | 7.81 | 7.87 | 7.74 | 7.76 | 7.76 | -0.89% | 790,683 |
| May 28, 2026 | 7.75 | 7.95 | 7.70 | 7.83 | 7.83 | 1.16% | 1,193,604 |
| May 27, 2026 | 7.54 | 7.77 | 7.51 | 7.74 | 7.74 | 3.20% | 1,057,901 |
| May 26, 2026 | 7.65 | 7.74 | 7.35 | 7.50 | 7.50 | -1.70% | 985,101 |
| May 22, 2026 | 7.46 | 7.63 | 7.38 | 7.63 | 7.63 | 1.60% | 1,183,383 |
| May 21, 2026 | 7.19 | 7.51 | 7.14 | 7.51 | 7.51 | 3.30% | 1,026,040 |
| May 20, 2026 | 7.16 | 7.33 | 7.10 | 7.27 | 7.27 | 1.68% | 645,977 |
| May 19, 2026 | 7.00 | 7.23 | 6.84 | 7.15 | 7.15 | 1.56% | 693,749 |
| May 18, 2026 | 6.91 | 7.07 | 6.82 | 7.04 | 7.04 | 1.15% | 629,530 |
| May 15, 2026 | 7.00 | 7.15 | 6.90 | 6.99 | 6.96 | -1.96% | 775,877 |
| May 14, 2026 | 7.00 | 7.34 | 6.97 | 7.13 | 7.10 | 2.74% | 1,045,406 |
| May 13, 2026 | 6.87 | 7.00 | 6.72 | 6.94 | 6.91 | 2.36% | 902,058 |
| May 12, 2026 | 6.78 | 6.83 | 6.58 | 6.78 | 6.75 | -0.15% | 701,534 |
| May 11, 2026 | 6.94 | 7.07 | 6.63 | 6.79 | 6.76 | -1.16% | 947,392 |
| May 8, 2026 | 6.71 | 6.88 | 6.59 | 6.87 | 6.84 | 2.38% | 1,538,310 |
| May 7, 2026 | 6.54 | 6.80 | 6.39 | 6.71 | 6.68 | 2.91% | 1,288,130 |
| May 6, 2026 | 6.63 | 6.67 | 6.49 | 6.52 | 6.49 | -0.76% | 777,917 |
| May 5, 2026 | 6.63 | 6.80 | 6.55 | 6.57 | 6.54 | -0.76% | 950,402 |
| May 4, 2026 | 6.66 | 6.76 | 6.52 | 6.62 | 6.59 | -1.93% | 1,120,748 |
| May 1, 2026 | 6.60 | 6.82 | 6.52 | 6.75 | 6.72 | 2.27% | 722,440 |
| Apr 30, 2026 | 6.29 | 6.68 | 6.26 | 6.60 | 6.57 | 4.93% | 675,320 |
| Apr 29, 2026 | 6.55 | 6.56 | 6.21 | 6.29 | 6.26 | -4.26% | 717,769 |
| Apr 28, 2026 | 6.52 | 6.60 | 6.40 | 6.57 | 6.54 | 1.23% | 674,425 |
| Apr 27, 2026 | 6.69 | 6.85 | 6.46 | 6.49 | 6.46 | -3.42% | 1,351,803 |
| Apr 24, 2026 | 6.53 | 6.74 | 6.41 | 6.72 | 6.69 | 2.75% | 704,212 |
| Apr 23, 2026 | 6.49 | 6.59 | 6.46 | 6.54 | 6.51 | 0.62% | 607,181 |
| Apr 22, 2026 | 6.60 | 6.62 | 6.43 | 6.50 | 6.47 | -1.07% | 599,830 |
| Apr 21, 2026 | 6.99 | 7.03 | 6.48 | 6.57 | 6.54 | -5.87% | 817,843 |
| Apr 20, 2026 | 6.75 | 7.08 | 6.64 | 6.98 | 6.95 | 3.71% | 1,651,546 |
| Apr 17, 2026 | 6.40 | 6.74 | 6.39 | 6.73 | 6.70 | 6.83% | 845,321 |
| Apr 16, 2026 | 6.07 | 6.35 | 6.05 | 6.30 | 6.27 | 3.11% | 937,886 |
| Apr 15, 2026 | 5.65 | 6.12 | 5.56 | 6.11 | 6.08 | 7.57% | 935,466 |
| Apr 14, 2026 | 5.59 | 5.78 | 5.59 | 5.68 | 5.66 | 1.97% | 1,911,517 |
| Apr 13, 2026 | 5.43 | 5.58 | 5.36 | 5.57 | 5.55 | 2.39% | 1,706,167 |
| Apr 10, 2026 | 5.56 | 5.57 | 5.38 | 5.44 | 5.42 | -2.51% | 486,075 |
| Apr 9, 2026 | 5.41 | 5.69 | 5.37 | 5.58 | 5.56 | 1.64% | 653,427 |
| Apr 8, 2026 | 5.76 | 5.89 | 5.45 | 5.49 | 5.47 | -1.96% | 899,209 |
| Apr 7, 2026 | 5.60 | 5.72 | 5.58 | 5.60 | 5.58 | -0.09% | 1,482,468 |
| Apr 6, 2026 | 5.62 | 5.70 | 5.55 | 5.61 | 5.58 | -0.80% | 681,636 |
| Apr 2, 2026 | 5.64 | 5.67 | 5.51 | 5.65 | 5.63 | -1.22% | 501,557 |
| Apr 1, 2026 | 5.58 | 5.87 | 5.58 | 5.72 | 5.70 | 2.88% | 1,309,684 |
| Mar 31, 2026 | 5.50 | 5.75 | 5.43 | 5.56 | 5.54 | 1.46% | 1,215,272 |
| Mar 30, 2026 | 5.51 | 5.58 | 5.43 | 5.48 | 5.46 | 0.37% | 1,328,105 |
| Mar 27, 2026 | 5.46 | 5.53 | 5.36 | 5.46 | 5.44 | -0.91% | 755,198 |
| Mar 26, 2026 | 5.49 | 5.64 | 5.43 | 5.51 | 5.49 | -0.18% | 995,234 |
| Mar 25, 2026 | 5.65 | 5.75 | 5.49 | 5.52 | 5.50 | -1.25% | 879,118 |
| Mar 24, 2026 | 5.31 | 5.63 | 5.31 | 5.59 | 5.57 | 4.49% | 2,065,232 |
| Mar 23, 2026 | 5.17 | 5.37 | 5.12 | 5.35 | 5.33 | 6.79% | 2,062,146 |
| Mar 20, 2026 | 5.23 | 5.23 | 4.97 | 5.01 | 4.99 | -3.47% | 2,746,122 |
| Mar 19, 2026 | 5.20 | 5.36 | 5.15 | 5.19 | 5.17 | 4.01% | 1,461,505 |
| Mar 18, 2026 | 5.02 | 5.05 | 4.91 | 4.99 | 4.97 | -1.38% | 577,834 |
| Mar 17, 2026 | 5.09 | 5.15 | 4.96 | 5.06 | 5.04 | 0.40% | 527,656 |
| Mar 16, 2026 | 5.31 | 5.34 | 5.01 | 5.04 | 5.02 | -4.18% | 749,139 |
| Mar 13, 2026 | 5.30 | 5.35 | 5.17 | 5.26 | 5.24 | -0.57% | 350,604 |
| Mar 12, 2026 | 5.49 | 5.51 | 5.29 | 5.29 | 5.27 | -4.68% | 315,619 |
| Mar 11, 2026 | 5.62 | 5.64 | 5.48 | 5.55 | 5.53 | -2.29% | 332,147 |
| Mar 10, 2026 | 5.83 | 5.89 | 5.67 | 5.68 | 5.66 | -3.07% | 334,959 |
| Mar 9, 2026 | 5.94 | 6.06 | 5.67 | 5.89 | 5.83 | -2.48% | 504,374 |
| Mar 6, 2026 | 6.21 | 6.31 | 5.98 | 6.04 | 5.98 | -3.67% | 595,091 |
| Mar 5, 2026 | 6.33 | 6.38 | 6.17 | 6.27 | 6.21 | -2.03% | 580,713 |
| Mar 4, 2026 | 6.42 | 6.46 | 6.34 | 6.40 | 6.34 | 0.95% | 958,629 |
| Mar 3, 2026 | 6.19 | 6.34 | 6.15 | 6.34 | 6.28 | 0.63% | 1,210,051 |
| Mar 2, 2026 | 6.38 | 6.44 | 6.06 | 6.30 | 6.24 | -2.02% | 1,283,220 |
| Feb 27, 2026 | 6.12 | 6.59 | 6.12 | 6.43 | 6.37 | 3.88% | 751,361 |
| Feb 26, 2026 | 6.17 | 6.48 | 6.11 | 6.19 | 6.13 | 4.56% | 804,698 |
| Feb 25, 2026 | 6.07 | 6.07 | 5.88 | 5.92 | 5.86 | -2.31% | 248,225 |
| Feb 24, 2026 | 6.14 | 6.16 | 5.98 | 6.06 | 6.00 | 0.50% | 346,434 |
| Feb 23, 2026 | 6.00 | 6.08 | 5.80 | 6.03 | 5.97 | -0.66% | 687,181 |
| Feb 20, 2026 | 6.19 | 6.25 | 5.94 | 6.07 | 6.01 | -2.10% | 457,446 |
| Feb 19, 2026 | 6.21 | 6.29 | 6.11 | 6.20 | 6.14 | - | 415,619 |
| Feb 18, 2026 | 6.13 | 6.27 | 6.04 | 6.20 | 6.14 | 1.14% | 472,511 |
| Feb 17, 2026 | 6.36 | 6.54 | 6.07 | 6.13 | 6.07 | -3.16% | 610,036 |
| Feb 13, 2026 | 6.14 | 6.35 | 6.12 | 6.33 | 6.27 | 3.09% | 247,659 |
| Feb 12, 2026 | 6.35 | 6.38 | 6.07 | 6.14 | 6.08 | -2.54% | 555,732 |
| Feb 11, 2026 | 6.44 | 6.50 | 6.20 | 6.30 | 6.24 | -1.87% | 601,695 |
| Feb 10, 2026 | 6.46 | 6.51 | 6.33 | 6.42 | 6.36 | -0.31% | 393,078 |
| Feb 9, 2026 | 6.65 | 6.65 | 6.40 | 6.44 | 6.38 | -3.01% | 387,916 |
| Feb 6, 2026 | 6.56 | 6.71 | 6.56 | 6.64 | 6.58 | 1.07% | 440,924 |
| Feb 5, 2026 | 6.64 | 6.70 | 6.50 | 6.57 | 6.51 | -1.35% | 504,709 |
| Feb 4, 2026 | 6.33 | 6.69 | 6.27 | 6.66 | 6.60 | 6.39% | 819,821 |
| Feb 3, 2026 | 5.75 | 6.27 | 5.73 | 6.26 | 6.20 | 11.79% | 895,253 |