Want to see ARKO full AI Analyst Report?
ARKO Corp (ARKO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.78 | 3.88 | 3.69 | 3.79 | 3.79 | +0.26% | 1,430,991 | 1.60 |
| Oct 29, 2026 | 3.74 | 3.89 | 3.61 | 3.78 | 3.78 | +2.44% | 860,178 | 0.96 |
| Oct 28, 2026 | 3.83 | 3.89 | 3.67 | 3.69 | 3.69 | -4.16% | 860,352 | 0.97 |
| Oct 27, 2026 | 3.85 | 3.87 | 3.77 | 3.85 | 3.85 | +0.26% | 526,344 | 0.59 |
| Oct 26, 2026 | 3.84 | 3.94 | 3.80 | 3.84 | 3.84 | +0.79% | 473,844 | 0.53 |
| Oct 23, 2026 | 4.07 | 4.07 | 3.80 | 3.81 | 3.81 | -6.96% | 534,719 | 0.60 |
| Oct 22, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | +2.63% | 634,942 | 0.71 |
| Oct 21, 2026 | 4.05 | 4.06 | 3.96 | 3.99 | 3.99 | -0.99% | 494,482 | 0.56 |
| Oct 20, 2026 | 4.05 | 4.13 | 4.03 | 4.03 | 4.03 | +0.00% | 529,941 | 0.60 |
| Oct 19, 2026 | 4.09 | 4.13 | 4.01 | 4.03 | 4.03 | -1.71% | 417,344 | 0.47 |
| Oct 16, 2026 | 4.13 | 4.17 | 4.06 | 4.10 | 4.10 | -0.24% | 425,054 | 0.48 |
| Oct 15, 2026 | 4.10 | 4.25 | 4.06 | 4.11 | 4.11 | +1.73% | 434,016 | 0.49 |
| Oct 14, 2026 | 4.04 | 4.11 | 3.98 | 4.04 | 4.04 | -1.46% | 465,419 | 0.52 |
| Oct 13, 2026 | 4.20 | 4.28 | 4.09 | 4.10 | 4.10 | -1.44% | 425,371 | 0.47 |
| Oct 12, 2026 | 4.11 | 4.19 | 4.08 | 4.16 | 4.16 | +1.22% | 466,291 | 0.52 |
| Oct 09, 2026 | 4.13 | 4.19 | 4.05 | 4.11 | 4.11 | -0.24% | 895,744 | 1.00 |
| Oct 08, 2026 | 4.22 | 4.30 | 4.11 | 4.12 | 4.12 | -2.60% | 813,094 | 0.91 |
| Oct 07, 2026 | 4.20 | 4.28 | 4.17 | 4.23 | 4.23 | +0.71% | 395,303 | 0.44 |
| Oct 06, 2026 | 4.23 | 4.28 | 4.14 | 4.20 | 4.20 | -0.24% | 504,791 | 0.56 |
| Oct 05, 2026 | 4.20 | 4.25 | 4.09 | 4.21 | 4.21 | +0.96% | 485,752 | 0.54 |
| Oct 02, 2026 | 4.17 | 4.20 | 4.12 | 4.17 | 4.17 | +1.46% | 310,690 | 0.34 |
| Oct 01, 2026 | 4.11 | 4.13 | 4.00 | 4.11 | 4.11 | -0.24% | 617,751 | 0.69 |
| Sep 30, 2026 | 4.10 | 4.15 | 3.98 | 4.12 | 4.12 | +0.24% | 1,028,956 | 1.16 |
| Sep 29, 2026 | 4.25 | 4.29 | 4.10 | 4.11 | 4.11 | -3.52% | 437,935 | 0.49 |
| Sep 28, 2026 | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | -0.47% | 670,027 | 0.75 |
| Sep 25, 2026 | 4.24 | 4.30 | 4.19 | 4.28 | 4.28 | +1.18% | 651,586 | 0.73 |
| Sep 24, 2026 | 4.24 | 4.30 | 4.19 | 4.23 | 4.23 | +0.00% | 539,273 | 0.60 |
| Sep 23, 2026 | 4.31 | 4.32 | 4.22 | 4.23 | 4.23 | -2.76% | 581,085 | 0.62 |
| Sep 22, 2026 | 4.29 | 4.36 | 4.25 | 4.35 | 4.35 | +2.59% | 637,525 | 0.68 |
| Sep 21, 2026 | 4.27 | 4.30 | 4.21 | 4.24 | 4.24 | +0.47% | 708,059 | 0.75 |
| Sep 18, 2026 | 4.31 | 4.35 | 4.21 | 4.22 | 4.22 | -2.76% | 3,132,260 | 3.45 |
| Sep 17, 2026 | 4.41 | 4.42 | 4.32 | 4.34 | 4.34 | -0.23% | 780,894 | 0.86 |
| Sep 16, 2026 | 4.45 | 4.48 | 4.31 | 4.35 | 4.35 | -1.58% | 724,712 | 0.81 |
| Sep 15, 2026 | 4.56 | 4.57 | 4.37 | 4.42 | 4.42 | -3.28% | 678,873 | 0.73 |
| Sep 14, 2026 | 4.47 | 4.61 | 4.46 | 4.57 | 4.57 | +1.11% | 770,659 | 0.83 |
| Sep 11, 2026 | 4.52 | 4.57 | 4.45 | 4.52 | 4.52 | +1.12% | 975,709 | 1.05 |
| Sep 10, 2026 | 4.45 | 4.47 | 4.30 | 4.47 | 4.47 | +0.68% | 1,067,376 | 1.15 |
| Sep 09, 2026 | 4.70 | 4.74 | 4.40 | 4.44 | 4.44 | -5.63% | 1,298,458 | 1.42 |
| Sep 08, 2026 | 4.86 | 4.89 | 4.66 | 4.71 | 4.71 | -3.78% | 912,697 | 0.99 |
| Sep 07, 2026 | 4.77 | 4.96 | 4.75 | 4.89 | 4.89 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.77 | 4.96 | 4.75 | 4.89 | 4.89 | +1.24% | 750,613 | 0.80 |
| Sep 03, 2026 | 4.76 | 4.85 | 4.63 | 4.83 | 4.83 | +1.90% | 859,547 | 0.92 |
| Sep 02, 2026 | 4.55 | 4.78 | 4.50 | 4.74 | 4.74 | +5.33% | 899,988 | 0.97 |
| Sep 01, 2026 | 4.54 | 4.68 | 4.45 | 4.50 | 4.50 | -1.32% | 1,393,814 | 1.53 |
| Aug 31, 2026 | 4.37 | 4.58 | 4.30 | 4.56 | 4.56 | +4.35% | 1,322,400 | 1.47 |
| Aug 28, 2026 | 4.44 | 4.46 | 4.34 | 4.37 | 4.37 | -2.02% | 820,346 | 0.91 |
| Aug 27, 2026 | 4.63 | 4.63 | 4.45 | 4.46 | 4.46 | -4.50% | 760,681 | 0.84 |
| Aug 26, 2026 | 4.68 | 4.80 | 4.61 | 4.67 | 4.67 | +0.00% | 814,094 | 0.90 |
| Aug 25, 2026 | 4.73 | 4.83 | 4.66 | 4.67 | 4.67 | -1.06% | 605,744 | 0.66 |
| Aug 24, 2026 | 4.73 | 4.76 | 4.62 | 4.72 | 4.72 | -0.63% | 608,972 | 0.66 |