5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
-11.07%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
-1.21%
1 YEAR PERFORMANCE
-17.59%
Arko Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $6.59 | $6.49 (-1.55%) | $6.59 | $6.48 | 11,074 | |
| 01/15/2025 | $6.76 | $6.58 (-2.66%) | $6.85 | $6.58 | 180,418 | $761.77 M |
| 01/14/2025 | $6.31 | $6.54 (3.65%) | $6.57 | $6.31 | 260,500 | $757.14 M |
| 01/13/2025 | $6.19 | $6.31 (1.94%) | $6.35 | $6.12 | 210,535 | $730.52 M |
| 01/10/2025 | $6.37 | $6.31 (-0.94%) | $6.38 | $6.24 | 270,221 | $730.52 M |
| 01/08/2025 | $6.35 | $6.46 (1.73%) | $6.46 | $6.30 | 216,100 | $747.88 M |
| 01/07/2025 | $6.52 | $6.35 (-2.61%) | $6.62 | $6.25 | 276,830 | $735.15 M |
| 01/06/2025 | $6.37 | $6.47 (1.57%) | $6.52 | $6.35 | 288,100 | $749.04 M |
| 01/03/2025 | $6.43 | $6.38 (-0.78%) | $6.48 | $6.30 | 187,600 | $738.62 M |
| 01/02/2025 | $6.65 | $6.41 (-3.61%) | $6.76 | $6.35 | 219,800 | $742.09 M |
| 12/31/2024 | $6.68 | $6.59 (-1.35%) | $6.75 | $6.52 | 203,300 | $762.93 M |
| 12/30/2024 | $6.55 | $6.68 (1.98%) | $6.76 | $6.47 | 328,500 | $773.35 M |
| 12/27/2024 | $6.56 | $6.53 (-0.46%) | $6.74 | $6.50 | 253,900 | $755.98 M |
| 12/26/2024 | $6.52 | $6.62 (1.53%) | $6.68 | $6.51 | 171,930 | $766.40 M |
| 12/24/2024 | $6.56 | $6.57 (0.15%) | $6.72 | $6.50 | 141,700 | $760.62 M |
| 12/23/2024 | $6.76 | $6.53 (-3.4%) | $6.76 | $6.46 | 284,600 | $755.98 M |
| 12/20/2024 | $6.76 | $6.77 (0.15%) | $6.99 | $6.74 | 866,800 | $783.77 M |
| 12/19/2024 | $6.82 | $6.83 (0.15%) | $6.95 | $6.64 | 406,824 | $790.72 M |
| 12/18/2024 | $7.33 | $6.74 (-8.05%) | $7.36 | $6.70 | 453,600 | $780.30 M |
| 12/17/2024 | $7.30 | $7.33 (0.41%) | $7.46 | $7.24 | 328,118 | $848.60 M |
| 12/16/2024 | $7.27 | $7.32 (0.69%) | $7.37 | $7.10 | 320,600 | $847.44 M |
| 12/13/2024 | $7.25 | $7.28 (0.41%) | $7.33 | $7.23 | 241,500 | $842.81 M |
| 12/12/2024 | $7.33 | $7.25 (-1.09%) | $7.39 | $7.11 | 308,640 | $839.34 M |
| 12/11/2024 | $7.32 | $7.31 (-0.14%) | $7.46 | $7.27 | 381,900 | $846.29 M |
| 12/10/2024 | $7.24 | $7.25 (0.14%) | $7.28 | $7.05 | 279,633 | $839.34 M |
| 12/09/2024 | $7.06 | $7.25 (2.69%) | $7.28 | $7.00 | 266,716 | $839.34 M |
| 12/06/2024 | $7.07 | $6.98 (-1.27%) | $7.07 | $6.90 | 294,318 | $808.08 M |
| 12/05/2024 | $7.01 | $7.00 (-0.14%) | $7.08 | $6.73 | 333,522 | $810.40 M |
| 12/04/2024 | $7.08 | $7.05 (-0.42%) | $7.15 | $6.99 | 282,400 | $816.19 M |
| 12/03/2024 | $7.14 | $7.07 (-0.98%) | $7.14 | $6.99 | 222,700 | $818.50 M |
| 12/02/2024 | $7.12 | $7.14 (0.28%) | $7.21 | $7.00 | 326,814 | $826.60 M |
| 11/29/2024 | $7.27 | $7.16 (-1.51%) | $7.29 | $7.16 | 203,300 | $828.92 M |
| 11/27/2024 | $7.23 | $7.21 (-0.28%) | $7.26 | $7.14 | 262,732 | $834.71 M |
| 11/26/2024 | $7.15 | $7.20 (0.7%) | $7.22 | $6.99 | 365,900 | $833.55 M |
| 11/25/2024 | $7.10 | $7.23 (1.83%) | $7.34 | $7.10 | 747,045 | $837.02 M |
| 11/22/2024 | $6.84 | $7.01 (2.49%) | $7.05 | $6.84 | 344,900 | $811.55 M |
| 11/21/2024 | $6.67 | $6.83 (2.4%) | $6.88 | $6.62 | 213,900 | $790.72 M |
| 11/20/2024 | $6.48 | $6.62 (2.16%) | $6.68 | $6.44 | 210,900 | $766.40 M |
| 11/19/2024 | $6.46 | $6.55 (1.39%) | $6.65 | $6.46 | 187,400 | $758.30 M |
| 11/18/2024 | $6.56 | $6.52 (-0.61%) | $6.65 | $6.45 | 182,046 | $754.83 M |
| 11/15/2024 | $6.56 | $6.56 (0%) | $6.67 | $6.47 | 249,700 | $759.46 M |
| 11/14/2024 | $6.74 | $6.50 (-3.56%) | $6.77 | $6.47 | 274,362 | $752.51 M |
| 11/13/2024 | $6.86 | $6.74 (-1.75%) | $6.91 | $6.72 | 194,615 | $780.30 M |
| 11/12/2024 | $6.89 | $6.80 (-1.31%) | $6.89 | $6.67 | 257,500 | $787.24 M |
| 11/11/2024 | $6.61 | $6.89 (4.24%) | $6.97 | $6.60 | 358,300 | $797.66 M |
| 11/08/2024 | $6.90 | $6.61 (-4.2%) | $6.90 | $6.40 | 337,900 | $765.25 M |
| 11/07/2024 | $6.98 | $6.84 (-2.01%) | $6.98 | $6.77 | 336,600 | $791.87 M |
| 11/06/2024 | $7.24 | $7.04 (-2.76%) | $7.31 | $6.99 | 616,522 | $815.03 M |
| 11/05/2024 | $6.53 | $6.79 (3.98%) | $6.88 | $6.53 | 223,100 | $786.09 M |
| 11/04/2024 | $6.66 | $6.58 (-1.2%) | $6.90 | $6.56 | 240,600 | $761.77 M |
| 11/01/2024 | $6.72 | $6.66 (-0.89%) | $6.77 | $6.65 | 323,707 | $770.95 M |
| 10/31/2024 | $6.86 | $6.65 (-3.06%) | $6.93 | $6.65 | 265,200 | $769.79 M |
| 10/30/2024 | $6.87 | $6.86 (-0.15%) | $6.98 | $6.84 | 270,137 | $794.10 M |
| 10/29/2024 | $7.00 | $6.91 (-1.29%) | $7.09 | $6.90 | 388,000 | $799.89 M |
| 10/28/2024 | $6.91 | $7.06 (2.17%) | $7.11 | $6.88 | 325,300 | $817.25 M |
| 10/25/2024 | $6.88 | $6.85 (-0.44%) | $6.97 | $6.80 | 127,600 | $792.94 M |
| 10/24/2024 | $6.81 | $6.81 (0%) | $6.85 | $6.75 | 117,215 | $788.31 M |
| 10/23/2024 | $6.86 | $6.80 (-0.87%) | $6.89 | $6.70 | 171,900 | $787.15 M |
| 10/22/2024 | $6.77 | $6.89 (1.77%) | $6.94 | $6.77 | 190,400 | $797.57 M |
| 10/21/2024 | $6.88 | $6.80 (-1.16%) | $6.92 | $6.78 | 199,800 | $787.15 M |
| 10/18/2024 | $6.92 | $6.87 (-0.72%) | $7.02 | $6.85 | 210,600 | $795.26 M |
| 10/17/2024 | $6.92 | $6.85 (-1.01%) | $6.92 | $6.76 | 114,315 | $792.94 M |
| 10/16/2024 | $6.80 | $6.90 (1.47%) | $6.94 | $6.80 | 201,542 | $798.73 M |