ARKO - ARKO Corp.
6.57
-0.410 -6.240%
Share volume: 817,757
Last Updated: 04-21-2026
Retail/Retail – Convenience Stores:
-0.26%
PREVIOUS CLOSE
CHG
CHG%
$6.98
-0.41
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $6.99 | $6.99 | $7.03 | $7.03 | $6.48 | $6.48 | $6.57 | $6.57 | 817,757 | $817,757.00 |
| 04-20-2026 | $6.75 | $6.75 | $7.08 | $7.08 | $6.64 | $6.64 | $6.98 | $6.98 | 1,651,546 | $1,651,546.00 |
| 04-17-2026 | $6.40 | $6.40 | $6.74 | $6.74 | $6.39 | $6.39 | $6.73 | $6.73 | 845,321 | $845,321.00 |
| 04-16-2026 | $6.07 | $6.07 | $6.35 | $6.35 | $6.05 | $6.05 | $6.30 | $6.30 | 937,886 | $937,886.00 |
| 04-15-2026 | $5.65 | $5.65 | $6.12 | $6.12 | $5.56 | $5.56 | $6.11 | $6.11 | 935,466 | $935,466.00 |
| 04-14-2026 | $5.59 | $5.59 | $5.78 | $5.78 | $5.59 | $5.59 | $5.68 | $5.68 | 1,911,517 | $1,911,517.00 |
| 04-13-2026 | $5.43 | $5.43 | $5.58 | $5.58 | $5.36 | $5.36 | $5.57 | $5.57 | 1,706,167 | $1,706,167.00 |
| 04-10-2026 | $5.56 | $5.56 | $5.57 | $5.57 | $5.38 | $5.38 | $5.44 | $5.44 | 486,075 | $486,075.00 |
| 04-09-2026 | $5.41 | $5.41 | $5.69 | $5.69 | $5.37 | $5.37 | $5.58 | $5.58 | 653,427 | $653,427.00 |
| 04-08-2026 | $5.76 | $5.76 | $5.89 | $5.89 | $5.45 | $5.45 | $5.49 | $5.49 | 899,209 | $899,209.00 |