-
5 DAY PERFORMANCE
+7.36% -
1 MONTH PERFORMANCE
+2.94% -
3 MONTH PERFORMANCE
+10.58% -
6 MONTH PERFORMANCE
+28.44% -
YEAR-TO-DATE PERFORMANCE
-15.15% -
1 YEAR PERFORMANCE
-6.67%
Arko Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/15/2024 | $6.95 | $6.76 (-2.73%) | $7.02 | $6.76 | 202,500 | $782.52 M |
| 10/14/2024 | $7.15 | $6.97 (-2.52%) | $7.15 | $6.96 | 204,100 | $806.83 M |
| 10/11/2024 | $6.87 | $7.13 (3.78%) | $7.14 | $6.85 | 408,946 | $825.35 M |
| 10/10/2024 | $6.93 | $6.86 (-1.01%) | $6.97 | $6.83 | 191,500 | $794.10 M |
| 10/09/2024 | $6.97 | $7.00 (0.43%) | $7.13 | $6.97 | 371,029 | $810.31 M |
| 10/08/2024 | $6.94 | $6.98 (0.58%) | $7.00 | $6.89 | 205,800 | $807.99 M |
| 10/07/2024 | $7.04 | $6.95 (-1.28%) | $7.08 | $6.91 | 229,711 | $804.52 M |
| 10/04/2024 | $6.80 | $7.13 (4.85%) | $7.23 | $6.80 | 342,700 | $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 |