ARKO Corp. - Common Stock (ARKO)

4.7000
-0.0200 (-0.42%)
NASDAQ· Last Trade: Aug 19th, 10:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ARKO Corp. - Common Stock (ARKO)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/20264.724.754.594.70973,1774.70
8/18/20264.864.914.664.72958,9484.72
8/17/20264.864.974.714.861,578,6064.86
8/14/20264.465.004.464.851,859,7684.85
8/13/20264.494.584.404.501,372,2104.50
8/12/20264.384.644.374.461,919,9014.46
8/11/20264.694.794.364.412,155,8974.41
8/10/20265.565.564.664.702,967,2784.70
8/07/20266.766.995.585.662,166,5605.66
8/06/20267.357.387.187.29919,3567.29
8/05/20267.697.757.307.36934,1977.36
8/04/20267.637.647.437.49644,2987.49
8/03/20268.068.187.577.59537,8777.59
7/31/20268.018.027.737.99535,0717.99
7/30/20267.768.147.748.05632,5378.05
7/29/20268.018.037.727.74529,8147.74
7/28/20268.128.207.978.03716,7658.03
7/27/20268.018.157.998.00479,3778.00
7/24/20268.078.137.887.93465,7687.93
7/23/20268.108.127.927.98544,2777.98
7/22/20267.938.217.928.18491,1948.18
7/21/20267.757.957.657.93574,6547.93
7/20/20267.968.007.707.75382,4187.75
7/17/20267.908.097.887.96517,2297.96
7/16/20267.738.017.657.94659,1107.94
7/15/20267.667.907.647.70558,6737.70
7/14/20268.188.237.627.65845,0917.65
7/13/20268.108.238.098.10541,3878.10
7/10/20267.978.097.758.07359,6848.07
7/09/20268.128.177.707.97721,1697.97
7/08/20267.828.147.748.09605,1458.09
7/07/20268.058.057.687.85586,7187.85
7/06/20268.008.087.887.95567,1057.95
7/02/20268.218.248.028.04644,0288.04
7/01/20268.028.247.888.16744,8988.16
6/30/20267.938.057.768.03932,6638.03
6/29/20267.738.207.677.971,006,8717.97
6/26/20267.467.747.417.713,279,2267.71
6/25/20267.637.717.387.43576,5527.43
6/24/20267.867.877.587.70895,8067.70
6/23/20267.637.767.507.71759,8497.71
6/22/20267.467.667.377.46814,9947.46
6/18/20267.787.827.417.492,765,4967.49
6/17/20267.958.037.697.72700,4527.72
6/16/20268.208.307.907.97858,6717.97
6/15/20268.608.647.938.201,037,5718.20
6/12/20268.678.768.388.63664,1918.63
6/11/20268.118.688.078.641,351,1668.64
6/10/20267.648.207.628.071,212,7178.07
6/09/20267.687.717.557.63575,3517.63
6/08/20267.537.787.537.61470,8467.61
6/05/20267.717.797.417.49518,6367.49
6/04/20267.597.797.517.76443,3857.76
6/03/20267.407.597.347.50647,0487.50
6/02/20267.787.797.327.41813,5587.41
6/01/20267.817.877.727.78778,2627.78
5/29/20267.817.877.747.76790,6847.76
5/28/20267.757.957.707.831,193,6057.83
5/27/20267.547.777.517.741,057,8377.74
5/26/20267.657.747.357.50985,0867.50
5/22/20267.467.637.387.631,183,3847.63
5/21/20267.197.517.147.511,026,0407.51
5/20/20267.147.337.097.27645,9777.27