ARKO Corp (ARKO)
NASDAQ:ARKO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
5.60
5.72
5.58
5.60
5.60
-0.09%
1,482,468
2.25
Apr 06, 2026
5.62
5.70
5.55
5.61
5.61
-0.80%
681,636
1.04
Apr 03, 2026
5.64
5.67
5.51
5.65
5.65
0.00%
0
0.00
Apr 02, 2026
5.64
5.67
5.51
5.65
5.65
-1.22%
501,557
0.77
Apr 01, 2026
5.58
5.87
5.58
5.72
5.72
+2.88%
1,309,684
2.05
Mar 31, 2026
5.50
5.75
5.43
5.56
5.56
+1.46%
1,215,272
1.96
Mar 30, 2026
5.51
5.58
5.43
5.48
5.48
+0.37%
1,328,105
2.09
Mar 27, 2026
5.46
5.53
5.36
5.46
5.46
-0.91%
755,198
1.20
Mar 26, 2026
5.49
5.64
5.43
5.51
5.51
-0.18%
995,234
1.62
Mar 25, 2026
5.65
5.75
5.49
5.52
5.52
-1.25%
879,118
1.46
Mar 24, 2026
5.31
5.63
5.31
5.59
5.59
+4.49%
2,002,683
3.50
Mar 23, 2026
5.17
5.37
5.12
5.35
5.35
+6.79%
2,062,132
3.81
Mar 20, 2026
5.23
5.23
4.97
5.01
5.01
-3.47%
2,745,743
5.47
Mar 19, 2026
5.20
5.36
5.15
5.19
5.19
+4.01%
1,455,552
2.99
Mar 18, 2026
5.02
5.05
4.91
4.99
4.99
-1.38%
510,259
1.02
Mar 17, 2026
5.09
5.15
4.96
5.06
5.06
+0.40%
504,410
1.00
Mar 16, 2026
5.31
5.34
5.01
5.04
5.04
-4.18%
725,893
1.45
Mar 13, 2026
5.30
5.35
5.17
5.26
5.26
-0.57%
350,604
0.70
Mar 12, 2026
5.49
5.51
5.29
5.29
5.29
-4.68%
315,589
0.63
Mar 11, 2026
5.62
5.64
5.48
5.55
5.55
-2.29%
332,147
0.66
Mar 10, 2026
5.83
5.89
5.67
5.68
5.68
-3.06%
334,959
0.66
Mar 09, 2026
5.94
6.06
5.67
5.89
5.86
-2.50%
504,374
0.99
Mar 06, 2026
6.21
6.31
5.98
6.04
6.01
-3.67%
595,091
1.17
Mar 05, 2026
6.33
6.38
6.17
6.27
6.24
-2.03%
580,713
1.16
Mar 04, 2026
6.42
6.46
6.34
6.40
6.37
+0.95%
958,629
1.96
Mar 03, 2026
6.19
6.34
6.15
6.34
6.31
+0.64%
1,210,051
2.56
Mar 02, 2026
6.38
6.44
6.06
6.30
6.27
-2.03%
1,283,220
2.81
Feb 27, 2026
6.12
6.59
6.12
6.43
6.40
+3.88%
751,361
1.67
Feb 26, 2026
6.17
6.48
6.11
6.19
6.16
+4.57%
804,698
1.83
Feb 25, 2026
6.07
6.07
5.88
5.92
5.89
-2.32%
248,225
0.57
Feb 24, 2026
6.14
6.16
5.98
6.06
6.03
+0.50%
346,434
0.80
Feb 23, 2026
6.00
6.08
5.80
6.03
6.00
-0.66%
687,181
1.60
Feb 20, 2026
6.19
6.25
5.94
6.07
6.04
-2.09%
457,446
1.06
Feb 19, 2026
6.21
6.29
6.11
6.20
6.17
0.00%
415,619
0.92
Feb 18, 2026
6.13
6.27
6.04
6.20
6.17
+1.15%
472,511
1.04
Feb 17, 2026
6.36
6.54
6.07
6.13
6.10
-3.16%
610,036
1.35
Feb 16, 2026
6.14
6.35
6.12
6.33
6.30
0.00%
0
0.00
Feb 13, 2026
6.14
6.35
6.12
6.33
6.30
+3.09%
247,659
0.54
Feb 12, 2026
6.35
6.38
6.07
6.14
6.11
-2.54%
555,732
1.22
Feb 11, 2026
6.44
6.50
6.20
6.30
6.27
-1.88%
601,695
1.33
Feb 10, 2026
6.46
6.51
6.33
6.42
6.39
-0.31%
393,078
0.87
Feb 09, 2026
6.65
6.65
6.40
6.44
6.41
-3.01%
387,916
0.85
Feb 06, 2026
6.56
6.71
6.56
6.64
6.61
+1.07%
440,924
0.97
Feb 05, 2026
6.64
6.70
6.50
6.57
6.54
-1.36%
504,709
1.11
Feb 04, 2026
6.33
6.69
6.27
6.66
6.63
+6.39%
819,821
1.78
Feb 03, 2026
5.75
6.27
5.73
6.26
6.23
+11.79%
895,253
1.95
Feb 02, 2026
5.30
5.64
5.30
5.60
5.57
+5.47%
609,383
1.34
Jan 30, 2026
5.20
5.32
5.15
5.31
5.28
+1.71%
321,365
0.71
Jan 29, 2026
5.16
5.24
5.05
5.22
5.19
+1.56%
286,456
0.63
Jan 28, 2026
5.25
5.26
5.03
5.14
5.11
-1.73%
316,484
0.69
Rows: