ARKO
ARKO (ARKO)
NASDAQ
$7.68-$0.03 (-0.34%)
Price as of Jun 23, 2026 6:00 PM EDT
  • $836.9M
    Market Cap
  • 64.62%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +1.05%
    Low Price$7.41
    High Price$8.64
  • 3 Months
    +44.73%
    Low Price$5.44
    High Price$8.64
  • 1 Year
    +64.62%
    Low Price$3.82
    High Price$8.64
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
5.60
5.62
5.46
5.53
-2.29%
332,147
03/10/2026
5.80
5.86
5.65
5.66
-3.07%
334,959
03/10/2026
$0.03 Dividend
03/09/2026
5.88
6.00
5.62
5.83
-2.48%
504,374
03/06/2026
6.15
6.25
5.92
5.98
-3.67%
595,091
03/05/2026
6.27
6.32
6.11
6.21
-2.03%
580,713
03/04/2026
6.36
6.40
6.28
6.34
+0.95%
958,629
03/03/2026
6.13
6.28
6.09
6.28
+0.63%
1,210,051
03/02/2026
6.32
6.38
6.00
6.24
-2.02%
1,283,220
02/27/2026
6.06
6.53
6.06
6.37
+3.88%
751,361
02/26/2026
6.11
6.42
6.05
6.13
+4.56%
804,698
02/25/2026
6.01
6.01
5.82
5.86
-2.31%
248,225
02/25/2026
$0.00 Earnings
02/24/2026
6.08
6.10
5.92
6.00
+0.50%
346,434
02/23/2026
5.94
6.02
5.75
5.97
-0.66%
687,181
02/20/2026
6.13
6.19
5.88
6.01
-2.10%
457,446
02/19/2026
6.15
6.23
6.05
6.14
0.00%
415,619
02/18/2026
6.07
6.21
5.98
6.14
+1.14%
472,511
02/17/2026
6.30
6.48
6.01
6.07
-3.16%
610,036
02/13/2026
6.08
6.29
6.06
6.27
+3.09%
247,659
02/12/2026
6.29
6.32
6.01
6.08
-2.54%
555,732
02/11/2026
6.38
6.44
6.14
6.24
-1.87%
601,695
02/10/2026
6.40
6.45
6.27
6.36
-0.31%
393,078
02/09/2026
6.59
6.59
6.34
6.38
-3.01%
387,916
02/06/2026
6.50
6.64
6.50
6.58
+1.07%
440,924
02/05/2026
6.58
6.63
6.44
6.51
-1.35%
504,709
02/04/2026
6.27
6.62
6.21
6.60
+6.39%
819,821