ARKO
ARKO (ARKO)
NASDAQ
$4.73-$0.02 (-0.48%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $514.9M
    Market Cap
  • -6.38%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -39.72%
    Low Price$4.38
    High Price$8.00
  • 3 Months
    -36.34%
    Low Price$4.38
    High Price$8.58
  • 1 Year
    -6.38%
    Low Price$3.73
    High Price$8.58
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
7.54
7.74
7.47
7.71
+3.47%
443,385
06/03/2026
7.35
7.54
7.29
7.45
+1.21%
637,986
06/02/2026
7.73
7.75
7.27
7.36
-4.76%
814,858
06/01/2026
7.76
7.82
7.67
7.73
+0.26%
778,275
05/29/2026
7.76
7.82
7.69
7.71
-0.89%
790,683
05/28/2026
7.70
7.90
7.65
7.78
+1.16%
1,193,604
05/27/2026
7.49
7.72
7.46
7.69
+3.20%
1,057,801
05/26/2026
7.60
7.69
7.30
7.45
-1.70%
985,101
05/22/2026
7.41
7.58
7.33
7.58
+1.60%
1,183,383
05/21/2026
7.14
7.46
7.09
7.46
+3.30%
1,025,926
05/20/2026
7.11
7.28
7.05
7.22
+1.68%
645,977
05/19/2026
6.96
7.18
6.80
7.10
+1.56%
693,749
05/18/2026
6.87
7.02
6.78
7.00
+1.15%
629,530
05/18/2026
$0.03 Dividend
05/15/2026
6.93
7.07
6.82
6.92
-1.96%
775,877
05/14/2026
6.93
7.26
6.90
7.05
+2.74%
1,045,406
05/13/2026
6.80
6.93
6.65
6.87
+2.36%
902,058
05/12/2026
6.71
6.75
6.51
6.71
-0.15%
701,534
05/11/2026
6.87
6.99
6.56
6.72
-1.16%
947,392
05/08/2026
6.64
6.80
6.52
6.80
+2.38%
1,538,310
05/07/2026
6.47
6.73
6.32
6.64
+2.91%
1,288,130
05/07/2026
-$0.07 Earnings
05/06/2026
6.56
6.60
6.42
6.45
-0.76%
777,917
05/05/2026
6.56
6.73
6.48
6.50
-0.76%
950,402
05/04/2026
6.59
6.69
6.45
6.55
-1.93%
1,120,748
05/01/2026
6.53
6.74
6.45
6.68
+2.27%
722,440
04/30/2026
6.22
6.60
6.19
6.53
+4.93%
675,320
04/29/2026
6.48
6.49
6.14
6.22
-4.26%
709,423
04/28/2026
6.45
6.53
6.33
6.50
+1.23%
674,425
04/27/2026
6.62
6.77
6.39
6.42
-3.42%
1,351,792
04/24/2026
6.46
6.66
6.34
6.65
+2.75%
704,212
04/23/2026
6.42
6.51
6.39
6.47
+0.62%
607,181
04/22/2026
6.53
6.55
6.36
6.43
-1.07%
599,830
04/21/2026
6.92
6.96
6.41
6.50
-5.87%
817,826
04/20/2026
6.68
7.00
6.56
6.91
+3.71%
1,651,546
04/17/2026
6.33
6.66
6.32
6.66
+6.83%
845,321
04/16/2026
6.01
6.28
5.99
6.23
+3.11%
937,886
04/15/2026
5.59
6.05
5.50
6.04
+7.57%
935,466
04/14/2026
5.53
5.71
5.53
5.62
+1.97%
1,911,517
04/13/2026
5.37
5.52
5.30
5.51
+2.39%
1,706,167
04/10/2026
5.50
5.51
5.32
5.38
-2.51%
486,075
04/09/2026
5.35
5.62
5.31
5.52
+1.64%
653,427
04/08/2026
5.70
5.82
5.39
5.43
-1.96%
899,209
04/07/2026
5.54
5.65
5.52
5.54
-0.09%
1,482,468