-
5 DAY PERFORMANCE
+1.71% -
1 MONTH PERFORMANCE
+15.72% -
3 MONTH PERFORMANCE
+31.25% -
6 MONTH PERFORMANCE
+37.31% -
YEAR-TO-DATE PERFORMANCE
-13.45% -
1 YEAR PERFORMANCE
-4.93%
Arko Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.80 | $7.13 (4.85%) | $7.23 | $6.80 | 342,682 | $825.35 M |
| 10/03/2024 | $6.70 | $6.69 (-0.15%) | $6.80 | $6.64 | 189,200 | $774.42 M |
| 10/02/2024 | $6.87 | $6.71 (-2.33%) | $6.94 | $6.67 | 229,949 | $776.74 M |
| 10/01/2024 | $6.98 | $6.90 (-1.15%) | $7.07 | $6.87 | 284,635 | $798.73 M |
| 09/30/2024 | $7.00 | $7.02 (0.29%) | $7.13 | $6.99 | 242,300 | $812.62 M |
| 09/27/2024 | $7.16 | $7.10 (-0.84%) | $7.27 | $7.03 | 280,320 | $821.88 M |
| 09/26/2024 | $6.83 | $7.06 (3.37%) | $7.14 | $6.83 | 320,245 | $817.25 M |
| 09/25/2024 | $6.88 | $6.83 (-0.73%) | $6.88 | $6.75 | 301,700 | $790.63 M |
| 09/24/2024 | $6.90 | $6.86 (-0.58%) | $6.91 | $6.68 | 191,323 | $794.10 M |
| 09/23/2024 | $6.95 | $6.89 (-0.86%) | $6.95 | $6.76 | 295,745 | $797.57 M |
| 09/20/2024 | $7.15 | $6.91 (-3.36%) | $7.19 | $6.90 | 1.23 M | $799.89 M |
| 09/19/2024 | $7.15 | $7.24 (1.26%) | $7.29 | $7.09 | 334,302 | $838.09 M |
| 09/18/2024 | $6.81 | $7.12 (4.55%) | $7.38 | $6.80 | 706,202 | $824.20 M |
| 09/17/2024 | $6.47 | $6.65 (2.78%) | $7.29 | $6.40 | 1.14 M | $769.79 M |
| 09/16/2024 | $6.40 | $6.41 (0.16%) | $6.48 | $6.32 | 149,300 | $742.01 M |
| 09/13/2024 | $6.16 | $6.36 (3.25%) | $6.41 | $6.14 | 259,400 | $736.22 M |
| 09/12/2024 | $5.88 | $6.05 (2.89%) | $6.08 | $5.88 | 182,800 | $700.34 M |
| 09/11/2024 | $5.89 | $5.82 (-1.19%) | $5.90 | $5.74 | 165,330 | $673.71 M |
| 09/10/2024 | $5.91 | $5.92 (0.17%) | $5.96 | $5.86 | 201,600 | $685.29 M |
| 09/09/2024 | $6.05 | $5.91 (-2.31%) | $6.06 | $5.90 | 165,236 | $684.13 M |
| 09/06/2024 | $6.18 | $6.05 (-2.1%) | $6.22 | $6.03 | 176,300 | $700.34 M |
| 09/05/2024 | $6.19 | $6.17 (-0.32%) | $6.28 | $6.10 | 203,800 | $714.23 M |
| 09/04/2024 | $6.10 | $6.14 (0.66%) | $6.25 | $6.09 | 279,538 | $710.75 M |
| 09/03/2024 | $6.17 | $6.15 (-0.32%) | $6.27 | $6.10 | 512,100 | $711.91 M |
| 08/30/2024 | $6.18 | $6.26 (1.29%) | $6.31 | $6.11 | 348,800 | $724.65 M |
| 08/29/2024 | $6.32 | $6.15 (-2.69%) | $6.32 | $6.10 | 287,300 | $711.91 M |
| 08/28/2024 | $6.24 | $6.31 (1.12%) | $6.37 | $6.18 | 214,600 | $730.43 M |
| 08/27/2024 | $6.26 | $6.24 (-0.32%) | $6.31 | $6.18 | 139,200 | $722.33 M |
| 08/26/2024 | $6.40 | $6.26 (-2.19%) | $6.40 | $6.19 | 180,011 | $724.65 M |
| 08/23/2024 | $6.17 | $6.33 (2.59%) | $6.36 | $6.09 | 314,100 | $732.75 M |
| 08/22/2024 | $6.37 | $6.11 (-4.08%) | $6.40 | $6.08 | 160,600 | $707.28 M |
| 08/21/2024 | $6.35 | $6.38 (0.47%) | $6.40 | $6.23 | 221,800 | $738.54 M |
| 08/20/2024 | $6.37 | $6.28 (-1.41%) | $6.41 | $6.25 | 216,428 | $726.96 M |
| 08/19/2024 | $6.53 | $6.39 (-2.14%) | $6.66 | $6.37 | 280,800 | $739.69 M |
| 08/16/2024 | $6.57 | $6.53 (-0.61%) | $6.68 | $6.49 | 606,411 | $755.90 M |
| 08/15/2024 | $6.27 | $6.58 (4.94%) | $6.64 | $6.27 | 456,121 | $761.69 M |
| 08/14/2024 | $6.26 | $6.15 (-1.76%) | $6.34 | $6.14 | 267,024 | $711.91 M |
| 08/13/2024 | $6.23 | $6.28 (0.8%) | $6.30 | $6.19 | 338,921 | $726.96 M |
| 08/12/2024 | $6.29 | $6.20 (-1.43%) | $6.35 | $6.15 | 364,600 | $717.70 M |
| 08/09/2024 | $6.47 | $6.21 (-4.02%) | $6.47 | $6.05 | 343,100 | $718.86 M |
| 08/08/2024 | $6.66 | $6.43 (-3.45%) | $6.89 | $6.34 | 409,900 | $744.32 M |
| 08/07/2024 | $6.08 | $6.56 (7.89%) | $6.99 | $6.07 | 864,535 | $759.37 M |
| 08/06/2024 | $5.78 | $6.10 (5.54%) | $6.14 | $5.78 | 484,433 | $706.12 M |
| 08/05/2024 | $5.81 | $5.78 (-0.52%) | $5.85 | $5.65 | 480,947 | $669.08 M |
| 08/02/2024 | $6.12 | $6.19 (1.14%) | $6.25 | $6.06 | 358,700 | $725.93 M |
| 08/01/2024 | $6.57 | $6.42 (-2.28%) | $6.66 | $6.38 | 349,900 | $752.91 M |
| 07/31/2024 | $6.48 | $6.55 (1.08%) | $6.74 | $6.42 | 478,137 | $768.15 M |
| 07/30/2024 | $6.46 | $6.48 (0.31%) | $6.52 | $6.43 | 210,700 | $759.94 M |
| 07/29/2024 | $6.46 | $6.42 (-0.62%) | $6.47 | $6.38 | 210,633 | $752.91 M |
| 07/26/2024 | $6.41 | $6.49 (1.25%) | $6.55 | $6.41 | 231,420 | $761.11 M |
| 07/25/2024 | $6.34 | $6.33 (-0.16%) | $6.47 | $6.28 | 269,900 | $742.35 M |
| 07/24/2024 | $6.28 | $6.30 (0.32%) | $6.40 | $6.25 | 249,500 | $738.83 M |
| 07/23/2024 | $6.27 | $6.31 (0.64%) | $6.42 | $6.27 | 407,000 | $740.01 M |
| 07/22/2024 | $6.20 | $6.34 (2.26%) | $6.38 | $6.10 | 311,562 | $743.52 M |
| 07/19/2024 | $6.42 | $6.22 (-3.12%) | $6.43 | $6.22 | 230,004 | $729.45 M |
| 07/18/2024 | $6.40 | $6.41 (0.16%) | $6.52 | $6.35 | 312,231 | $751.73 M |
| 07/17/2024 | $6.42 | $6.43 (0.16%) | $6.52 | $6.26 | 345,812 | $754.08 M |
| 07/16/2024 | $6.30 | $6.46 (2.54%) | $6.50 | $6.22 | 534,564 | $757.60 M |
| 07/15/2024 | $6.08 | $6.20 (1.97%) | $6.21 | $6.08 | 414,073 | $727.11 M |
| 07/12/2024 | $6.18 | $6.11 (-1.13%) | $6.43 | $5.97 | 669,917 | $716.55 M |
| 07/11/2024 | $5.85 | $6.08 (3.93%) | $6.12 | $5.82 | 413,048 | $713.03 M |
| 07/10/2024 | $5.68 | $5.72 (0.7%) | $5.76 | $5.67 | 295,372 | $670.81 M |
| 07/09/2024 | $5.77 | $5.68 (-1.56%) | $5.80 | $5.60 | 322,598 | $666.12 M |
| 07/08/2024 | $5.50 | $5.75 (4.55%) | $5.79 | $5.50 | 378,813 | $674.33 M |
| 07/05/2024 | $5.82 | $5.44 (-6.53%) | $5.84 | $5.34 | 576,662 | $637.98 M |