2m 2m 2m 2m 2m 2m 2m
ARKO (ARKO)
NASDAQ
$3.81-$0.005 (-0.13%)
Price as of Oct 23, 2026 7:59 PM EDT- $459.4MMarket Cap
- -13.00%1-Year Change
- Specialty RetailIndustry
ARKO (ARKO)
$3.81-$0.005 (-0.13%)
- 1 Month-9.93%Low Price$3.81High Price$4.28
- 3 Months-51.95%Low Price$3.81High Price$8.00
- 1 Year-13.00%Low Price$3.81High Price$8.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.07 | 4.07 | 3.80 | 3.81 | -6.96% | 527,035 |
10/22/2026 | 4.00 | 4.10 | 4.00 | 4.10 | +2.63% | 634,944 |
10/21/2026 | 4.05 | 4.06 | 3.96 | 3.99 | -0.99% | 494,482 |
10/20/2026 | 4.05 | 4.13 | 4.03 | 4.03 | 0.00% | 529,941 |
10/19/2026 | 4.09 | 4.13 | 4.01 | 4.03 | -1.71% | 417,338 |
10/16/2026 | 4.13 | 4.17 | 4.06 | 4.10 | -0.24% | 425,076 |
10/15/2026 | 4.10 | 4.25 | 4.06 | 4.11 | +1.73% | 434,016 |
10/14/2026 | 4.04 | 4.11 | 3.98 | 4.04 | -1.46% | 465,419 |
10/13/2026 | 4.20 | 4.28 | 4.09 | 4.10 | -1.44% | 425,371 |
10/12/2026 | 4.11 | 4.19 | 4.08 | 4.16 | +1.22% | 466,291 |
10/09/2026 | 4.13 | 4.19 | 4.05 | 4.11 | -0.24% | 895,744 |
10/08/2026 | 4.22 | 4.30 | 4.11 | 4.12 | -2.60% | 813,094 |
10/07/2026 | 4.20 | 4.28 | 4.17 | 4.23 | +0.71% | 395,303 |
10/06/2026 | 4.23 | 4.28 | 4.14 | 4.20 | -0.24% | 504,791 |
10/05/2026 | 4.20 | 4.25 | 4.09 | 4.21 | +0.96% | 485,869 |
10/02/2026 | 4.17 | 4.20 | 4.12 | 4.17 | +1.46% | 310,690 |
10/01/2026 | 4.11 | 4.13 | 4.00 | 4.11 | -0.24% | 617,761 |
09/30/2026 | 4.10 | 4.15 | 3.98 | 4.12 | +0.24% | 1,028,956 |
09/29/2026 | 4.25 | 4.29 | 4.10 | 4.11 | -3.52% | 437,930 |
09/28/2026 | 4.31 | 4.34 | 4.23 | 4.26 | -0.47% | 670,027 |
09/25/2026 | 4.24 | 4.30 | 4.19 | 4.28 | +1.18% | 651,580 |
09/24/2026 | 4.24 | 4.30 | 4.19 | 4.23 | 0.00% | 539,273 |
09/23/2026 | 4.31 | 4.32 | 4.22 | 4.23 | -2.76% | 581,157 |
09/22/2026 | 4.29 | 4.36 | 4.25 | 4.35 | +2.59% | 637,525 |
09/21/2026 | 4.27 | 4.30 | 4.21 | 4.24 | +0.47% | 708,059 |
09/18/2026 | 4.31 | 4.35 | 4.21 | 4.22 | -2.76% | 3,132,260 |
09/17/2026 | 4.41 | 4.42 | 4.32 | 4.34 | -0.23% | 781,350 |
09/16/2026 | 4.45 | 4.48 | 4.31 | 4.35 | -1.58% | 724,712 |
09/15/2026 | 4.56 | 4.57 | 4.37 | 4.42 | -3.28% | 678,873 |
09/14/2026 | 4.47 | 4.61 | 4.46 | 4.57 | +1.11% | 770,659 |
09/11/2026 | 4.52 | 4.57 | 4.45 | 4.52 | +1.12% | 975,709 |
09/10/2026 | 4.45 | 4.47 | 4.30 | 4.47 | +0.68% | 1,067,376 |
09/09/2026 | 4.70 | 4.74 | 4.40 | 4.44 | -5.63% | 1,298,458 |
09/08/2026 | 4.86 | 4.89 | 4.66 | 4.71 | -3.78% | 912,691 |
09/04/2026 | 4.77 | 4.96 | 4.75 | 4.89 | +1.24% | 750,613 |
09/03/2026 | 4.76 | 4.85 | 4.63 | 4.83 | +1.90% | 859,548 |
09/02/2026 | 4.55 | 4.78 | 4.50 | 4.74 | +5.33% | 899,988 |
09/01/2026 | 4.54 | 4.68 | 4.45 | 4.50 | -1.32% | 1,403,514 |
08/31/2026 | 4.37 | 4.58 | 4.30 | 4.56 | +4.35% | 1,322,400 |
08/28/2026 | 4.44 | 4.46 | 4.34 | 4.37 | -2.02% | 820,601 |
08/27/2026 | 4.63 | 4.63 | 4.45 | 4.46 | -4.50% | 760,681 |
08/26/2026 | 4.68 | 4.80 | 4.61 | 4.67 | 0.00% | 814,094 |
08/25/2026 | 4.73 | 4.83 | 4.66 | 4.67 | -1.06% | 606,095 |
08/24/2026 | 4.73 | 4.76 | 4.62 | 4.72 | -0.63% | 608,972 |
08/21/2026 | 4.65 | 4.80 | 4.61 | 4.75 | +3.49% | 938,874 |
08/20/2026 | 4.64 | 4.71 | 4.52 | 4.59 | -1.71% | 1,102,446 |
08/20/2026 |
$0.03 Dividend | |||||
08/19/2026 | 4.69 | 4.72 | 4.56 | 4.67 | -0.42% | 973,177 |
08/18/2026 | 4.83 | 4.88 | 4.63 | 4.69 | -2.88% | 958,948 |
08/17/2026 | 4.83 | 4.94 | 4.67 | 4.83 | +0.21% | 1,578,680 |
08/14/2026 | 4.43 | 4.97 | 4.43 | 4.82 | +7.78% | 1,859,768 |
08/13/2026 | 4.46 | 4.55 | 4.37 | 4.47 | +0.90% | 1,372,230 |
08/12/2026 | 4.35 | 4.62 | 4.34 | 4.43 | +1.13% | 1,919,992 |
08/11/2026 | 4.66 | 4.76 | 4.33 | 4.38 | -6.17% | 2,155,912 |
08/10/2026 | 5.52 | 5.52 | 4.63 | 4.67 | -16.96% | 2,969,750 |
08/07/2026 | 6.72 | 6.95 | 5.54 | 5.62 | -22.36% | 2,166,171 |
08/07/2026 |
$0.04 Earnings | |||||
08/06/2026 | 7.30 | 7.34 | 7.13 | 7.24 | -0.95% | 919,356 |
08/05/2026 | 7.64 | 7.70 | 7.25 | 7.31 | -1.74% | 934,197 |
08/04/2026 | 7.53 | 7.59 | 7.38 | 7.44 | -1.32% | 644,298 |
08/03/2026 | 8.01 | 8.13 | 7.52 | 7.54 | -5.01% | 538,004 |
07/31/2026 | 7.96 | 7.97 | 7.68 | 7.94 | -0.75% | 535,070 |
07/30/2026 | 7.71 | 8.09 | 7.69 | 8.00 | +4.01% | 632,538 |
07/29/2026 | 7.96 | 7.98 | 7.67 | 7.69 | -3.61% | 529,814 |
07/28/2026 | 8.07 | 8.15 | 7.92 | 7.98 | +0.37% | 716,765 |
07/27/2026 | 7.96 | 8.10 | 7.93 | 7.95 | +0.88% | 479,377 |
07/24/2026 | 8.02 | 8.08 | 7.83 | 7.88 | -0.63% | 465,767 |
07/23/2026 | 8.05 | 8.06 | 7.86 | 7.93 | -2.44% | 544,277 |
07/22/2026 | 7.88 | 8.16 | 7.87 | 8.13 | +3.15% | 491,194 |
07/21/2026 | 7.70 | 7.90 | 7.60 | 7.88 | +2.32% | 574,657 |
07/20/2026 | 7.91 | 7.95 | 7.65 | 7.70 | -2.64% | 382,419 |
07/17/2026 | 7.85 | 8.04 | 7.82 | 7.91 | +0.25% | 517,228 |
07/16/2026 | 7.68 | 7.95 | 7.60 | 7.89 | +3.12% | 659,109 |
07/15/2026 | 7.61 | 7.85 | 7.59 | 7.65 | +0.65% | 558,672 |
07/14/2026 | 8.13 | 8.18 | 7.57 | 7.60 | -5.56% | 837,526 |
07/13/2026 | 8.05 | 8.18 | 8.04 | 8.05 | +0.37% | 541,364 |
07/10/2026 | 7.92 | 8.03 | 7.70 | 8.02 | +1.25% | 359,683 |
07/09/2026 | 8.07 | 8.12 | 7.65 | 7.92 | -1.48% | 721,168 |
07/08/2026 | 7.77 | 8.09 | 7.69 | 8.04 | +3.06% | 605,145 |
07/07/2026 | 8.00 | 8.00 | 7.64 | 7.80 | -1.26% | 586,943 |
07/06/2026 | 7.95 | 8.03 | 7.83 | 7.90 | -1.12% | 567,105 |
07/02/2026 | 8.16 | 8.19 | 7.97 | 7.99 | -1.47% | 644,027 |
07/01/2026 | 7.97 | 8.19 | 7.83 | 8.11 | +1.62% | 744,898 |
06/30/2026 | 7.88 | 8.00 | 7.72 | 7.98 | +0.75% | 932,662 |
06/29/2026 | 7.68 | 8.15 | 7.62 | 7.92 | +3.37% | 1,006,870 |
06/26/2026 | 7.41 | 7.69 | 7.36 | 7.66 | +3.77% | 3,279,226 |
06/25/2026 | 7.58 | 7.66 | 7.34 | 7.38 | -3.51% | 576,557 |
06/24/2026 | 7.81 | 7.82 | 7.53 | 7.65 | -0.13% | 895,806 |
06/23/2026 | 7.58 | 7.72 | 7.45 | 7.66 | +3.35% | 759,847 |
06/22/2026 | 7.41 | 7.61 | 7.32 | 7.41 | -0.40% | 814,993 |
06/18/2026 | 7.73 | 7.77 | 7.36 | 7.44 | -2.98% | 2,765,496 |
06/17/2026 | 7.90 | 7.97 | 7.64 | 7.67 | -3.14% | 700,451 |
06/16/2026 | 8.15 | 8.25 | 7.85 | 7.92 | -2.80% | 858,700 |
06/15/2026 | 8.55 | 8.58 | 7.88 | 8.15 | -4.98% | 1,037,601 |
06/12/2026 | 8.61 | 8.70 | 8.33 | 8.57 | -0.12% | 664,190 |
06/11/2026 | 8.06 | 8.62 | 8.02 | 8.58 | +7.06% | 1,351,203 |
06/10/2026 | 7.59 | 8.15 | 7.57 | 8.02 | +5.77% | 1,212,716 |
06/09/2026 | 7.63 | 7.67 | 7.50 | 7.58 | +0.26% | 575,571 |
06/08/2026 | 7.48 | 7.73 | 7.48 | 7.56 | +1.60% | 470,845 |
06/05/2026 | 7.66 | 7.74 | 7.36 | 7.44 | -3.48% | 518,634 |