ARKO
ARKO (ARKO)
NASDAQ
$7.78-$0.21 (-2.69%)
Price as of Aug 03, 2026 5:39 PM EDT
  • $896.4M
    Market Cap
  • 104.81%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -0.50%
    Low Price$7.65
    High Price$8.18
  • 3 Months
    +21.58%
    Low Price$6.49
    High Price$8.64
  • 1 Year
    +104.81%
    Low Price$3.76
    High Price$8.64
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
8.01
8.02
7.73
7.99
-0.75%
535,070
07/30/2026
7.76
8.15
7.74
8.05
+4.01%
632,538
07/29/2026
8.01
8.03
7.72
7.74
-3.61%
529,814
07/28/2026
8.12
8.20
7.97
8.03
+0.38%
716,765
07/27/2026
8.01
8.15
7.99
8.00
+0.88%
479,377
07/24/2026
8.07
8.13
7.88
7.93
-0.63%
465,767
07/23/2026
8.10
8.12
7.92
7.98
-2.44%
544,277
07/22/2026
7.93
8.21
7.92
8.18
+3.15%
491,194
07/21/2026
7.75
7.95
7.65
7.93
+2.32%
574,657
07/20/2026
7.96
8.00
7.70
7.75
-2.64%
382,419
07/17/2026
7.90
8.09
7.88
7.96
+0.25%
517,228
07/16/2026
7.73
8.01
7.65
7.94
+3.12%
659,109
07/15/2026
7.66
7.90
7.64
7.70
+0.65%
558,672
07/14/2026
8.18
8.23
7.62
7.65
-5.56%
837,526
07/13/2026
8.10
8.23
8.09
8.10
+0.37%
541,364
07/10/2026
7.97
8.09
7.75
8.07
+1.25%
359,683
07/09/2026
8.12
8.17
7.70
7.97
-1.48%
721,168
07/08/2026
7.82
8.14
7.74
8.09
+3.06%
605,145
07/07/2026
8.05
8.05
7.69
7.85
-1.26%
586,943
07/06/2026
8.00
8.08
7.88
7.95
-1.12%
567,105
07/02/2026
8.21
8.24
8.02
8.04
-1.47%
644,027
07/01/2026
8.02
8.24
7.88
8.16
+1.62%
744,898
06/30/2026
7.93
8.06
7.77
8.03
+0.75%
932,662
06/29/2026
7.73
8.20
7.67
7.97
+3.37%
1,006,870
06/26/2026
7.46
7.74
7.41
7.71
+3.77%
3,279,226
06/25/2026
7.63
7.71
7.39
7.43
-3.51%
576,557
06/24/2026
7.86
7.87
7.58
7.70
-0.13%
895,806
06/23/2026
7.63
7.77
7.50
7.71
+3.35%
759,847
06/22/2026
7.46
7.66
7.37
7.46
-0.40%
814,993
06/18/2026
7.78
7.82
7.41
7.49
-2.98%
2,765,496
06/17/2026
7.95
8.03
7.69
7.72
-3.14%
700,451
06/16/2026
8.20
8.30
7.90
7.97
-2.80%
858,700
06/15/2026
8.60
8.64
7.93
8.20
-4.98%
1,037,601
06/12/2026
8.67
8.76
8.38
8.63
-0.12%
664,190
06/11/2026
8.11
8.68
8.07
8.64
+7.06%
1,351,203
06/10/2026
7.64
8.20
7.62
8.07
+5.77%
1,212,716
06/09/2026
7.68
7.72
7.55
7.63
+0.26%
575,571
06/08/2026
7.53
7.78
7.53
7.61
+1.60%
470,845
06/05/2026
7.71
7.79
7.41
7.49
-3.48%
518,634
06/04/2026
7.59
7.79
7.52
7.76
+3.47%
443,385
06/03/2026
7.40
7.59
7.34
7.50
+1.21%
637,986
06/02/2026
7.78
7.80
7.32
7.41
-4.76%
814,858
06/01/2026
7.81
7.87
7.72
7.78
+0.26%
778,275
05/29/2026
7.81
7.87
7.74
7.76
-0.89%
790,683
05/28/2026
7.75
7.95
7.70
7.83
+1.16%
1,193,604
05/27/2026
7.54
7.77
7.51
7.74
+3.20%
1,057,801
05/26/2026
7.65
7.74
7.35
7.50
-1.70%
985,101
05/22/2026
7.46
7.63
7.38
7.63
+1.60%
1,183,383
05/21/2026
7.19
7.51
7.14
7.51
+3.30%
1,025,926
05/20/2026
7.16
7.33
7.10
7.27
+1.68%
645,977
05/19/2026
7.00
7.23
6.84
7.15
+1.56%
693,749
05/18/2026
6.91
7.07
6.82
7.04
+1.15%
629,530
05/18/2026
$0.03 Dividend
05/15/2026
6.97
7.12
6.87
6.96
-1.96%
775,877
05/14/2026
6.97
7.31
6.94
7.10
+2.74%
1,045,406
05/13/2026
6.84
6.97
6.69
6.91
+2.36%
902,058
05/12/2026
6.75
6.80
6.55
6.75
-0.15%
701,534
05/11/2026
6.91
7.04
6.60
6.76
-1.16%
947,392
05/08/2026
6.68
6.85
6.56
6.84
+2.38%
1,538,310
05/07/2026
6.51
6.77
6.36
6.68
+2.91%
1,288,130
05/07/2026
-$0.07 Earnings
05/06/2026
6.60
6.64
6.46
6.49
-0.76%
777,917
05/05/2026
6.60
6.77
6.52
6.54
-0.76%
950,402
05/04/2026
6.63
6.73
6.49
6.59
-1.93%
1,120,748
05/01/2026
6.57
6.79
6.49
6.72
+2.27%
722,440
04/30/2026
6.26
6.65
6.23
6.57
+4.93%
675,320
04/29/2026
6.52
6.53
6.18
6.26
-4.26%
709,423
04/28/2026
6.49
6.57
6.37
6.54
+1.23%
674,425
04/27/2026
6.66
6.82
6.43
6.46
-3.42%
1,351,792
04/24/2026
6.50
6.71
6.38
6.69
+2.75%
704,212
04/23/2026
6.46
6.56
6.43
6.51
+0.62%
607,181
04/22/2026
6.57
6.59
6.40
6.47
-1.07%
599,830
04/21/2026
6.96
7.00
6.45
6.54
-5.87%
817,826
04/20/2026
6.72
7.04
6.61
6.95
+3.71%
1,651,546
04/17/2026
6.37
6.71
6.36
6.70
+6.83%
845,321
04/16/2026
6.04
6.32
6.02
6.27
+3.11%
937,886
04/15/2026
5.63
6.09
5.54
6.08
+7.57%
935,466
04/14/2026
5.57
5.75
5.57
5.66
+1.97%
1,911,517
04/13/2026
5.41
5.56
5.34
5.55
+2.39%
1,706,167
04/10/2026
5.54
5.55
5.35
5.42
-2.51%
486,075
04/09/2026
5.39
5.66
5.34
5.56
+1.64%
653,427
04/08/2026
5.74
5.86
5.42
5.47
-1.96%
899,209
04/07/2026
5.58
5.69
5.56
5.58
-0.09%
1,482,468
04/06/2026
5.60
5.67
5.53
5.58
-0.80%
681,636
04/02/2026
5.62
5.65
5.49
5.63
-1.22%
501,557
04/01/2026
5.56
5.84
5.56
5.70
+2.88%
1,309,684
03/31/2026
5.48
5.72
5.40
5.54
+1.46%
1,215,272
03/30/2026
5.49
5.56
5.41
5.46
+0.37%
1,328,105
03/27/2026
5.44
5.51
5.33
5.44
-0.91%
755,198
03/26/2026
5.47
5.62
5.41
5.49
-0.18%
995,234
03/25/2026
5.63
5.73
5.47
5.50
-1.25%
879,118
03/24/2026
5.29
5.60
5.29
5.57
+4.49%
2,065,232
03/23/2026
5.15
5.35
5.10
5.33
+6.79%
2,062,146
03/20/2026
5.21
5.21
4.95
4.99
-3.47%
2,746,515
03/19/2026
5.18
5.34
5.13
5.17
+4.01%
1,461,505
03/18/2026
5.00
5.03
4.89
4.97
-1.38%
577,834
03/17/2026
5.07
5.12
4.94
5.04
+0.40%
527,656
03/16/2026
5.29
5.32
4.99
5.02
-4.18%
749,139
03/13/2026
5.28
5.33
5.14
5.24
-0.57%
350,604
03/12/2026
5.47
5.49
5.26
5.27
-4.68%
315,619