ARKO - ARKO Corp.
4.77
0.320 6.709%
Share volume: 937,352
Last Updated: 05-09-2025
Retail/Retail – Convenience Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$4.45
0.32
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.90 | $4.90 | $5.36 | $5.36 | $4.72 | $4.72 | $4.77 | $4.77 | 937,352 | $937,352.00 |
| 05-08-2025 | $4.19 | $4.19 | $4.47 | $4.47 | $4.18 | $4.18 | $4.45 | $4.45 | 985,281 | $985,281.00 |
| 05-07-2025 | $4.11 | $4.11 | $4.21 | $4.21 | $4.06 | $4.06 | $4.11 | $4.11 | 462,930 | $462,930.00 |
| 05-06-2025 | $4.07 | $4.07 | $4.14 | $4.14 | $4.02 | $4.02 | $4.11 | $4.11 | 352,899 | $352,899.00 |
| 05-05-2025 | $4.17 | $4.17 | $4.26 | $4.26 | $4.11 | $4.11 | $4.13 | $4.13 | 381,398 | $381,398.00 |
| 05-02-2025 | $4.10 | $4.10 | $4.21 | $4.21 | $4.08 | $4.08 | $4.19 | $4.19 | 375,089 | $375,089.00 |
| 05-01-2025 | $4.05 | $4.05 | $4.16 | $4.16 | $3.99 | $3.99 | $4.03 | $4.03 | 413,567 | $413,567.00 |
| 04-30-2025 | $4.01 | $4.01 | $4.09 | $4.09 | $3.88 | $3.88 | $4.03 | $4.03 | 564,422 | $564,422.00 |
| 04-29-2025 | $4.11 | $4.11 | $4.15 | $4.15 | $4.02 | $4.02 | $4.08 | $4.08 | 382,475 | $382,475.00 |
| 04-28-2025 | $4.19 | $4.19 | $4.22 | $4.22 | $4.03 | $4.03 | $4.15 | $4.15 | 325,124 | $325,124.00 |
