Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ARKO Corp. - Common Stock (NQ:ARKO)

4.280 -0.200 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.470 4.500 4.270 4.280 543,827 -0.20(-4.46%)
May 29, 2025 4.580 4.580 4.460 4.480 340,006 -0.05(-1.10%)
May 28, 2025 4.660 4.715 4.485 4.530 362,571 -0.13(-2.79%)
May 27, 2025 4.550 4.715 4.490 4.660 467,676 +0.16(+3.56%)
May 23, 2025 4.560 4.667 4.500 4.500 457,316 -0.19(-4.05%)
May 22, 2025 4.690 4.750 4.635 4.690 317,459 -0.04(-0.85%)
May 21, 2025 4.920 4.920 4.720 4.730 548,438 -0.28(-5.59%)
May 20, 2025 4.960 5.040 4.950 5.010 420,828 +0.04(+0.80%)
May 19, 2025 5.070 5.140 4.905 4.970 416,158 -0.20(-3.87%)
May 16, 2025 5.289 5.374 5.160 5.170 1,043,601 -0.09(-1.70%)
May 15, 2025 5.220 5.359 5.160 5.259 657,567 +0.04(+0.76%)
May 14, 2025 5.220 5.284 5.130 5.220 723,667 -0.01(-0.19%)
May 13, 2025 5.200 5.389 5.155 5.230 580,872 +0.08(+1.54%)
May 12, 2025 5.110 5.369 5.100 5.150 925,350 +0.41(+8.60%)
May 09, 2025 4.872 5.333 4.693 4.742 942,896 +0.32(+7.19%)
May 08, 2025 4.166 4.439 4.156 4.424 990,998 +0.34(+8.27%)
May 07, 2025 4.086 4.181 4.032 4.086 465,616 +0.00(+0.00%)
May 06, 2025 4.047 4.116 3.997 4.086 354,946 -0.02(-0.48%)
May 05, 2025 4.146 4.235 4.086 4.106 383,611 -0.06(-1.43%)
May 02, 2025 4.076 4.186 4.056 4.166 377,265 +0.16(+3.97%)
May 01, 2025 4.027 4.131 3.967 4.007 415,966 +0.00(+0.12%)
Apr 30, 2025 3.987 4.061 3.853 4.002 567,697 -0.05(-1.35%)
Apr 29, 2025 4.086 4.126 3.992 4.056 384,694 -0.07(-1.69%)
Apr 28, 2025 4.166 4.191 4.007 4.126 327,010 -0.03(-0.72%)
Apr 25, 2025 4.146 4.221 4.111 4.156 567,719 -0.05(-1.18%)
Apr 24, 2025 4.196 4.295 4.126 4.206 458,885 +0.01(+0.24%)
Apr 23, 2025 4.315 4.474 4.196 4.196 501,813 -0.03(-0.71%)
Apr 22, 2025 4.245 4.315 4.206 4.225 435,482 +0.03(+0.71%)
Apr 21, 2025 4.007 4.206 3.977 4.196 350,818 +0.12(+2.93%)
Apr 17, 2025 3.977 4.081 3.907 4.076 511,448 +0.12(+3.02%)
Apr 16, 2025 3.937 4.007 3.892 3.957 503,873 +0.00(+0.00%)
Apr 15, 2025 4.047 4.068 3.947 3.957 465,967 -0.14(-3.40%)
Apr 14, 2025 4.255 4.255 3.947 4.096 535,502 -0.05(-1.20%)
Apr 11, 2025 3.937 4.181 3.788 4.146 790,643 +0.21(+5.30%)
Apr 10, 2025 3.858 3.967 3.798 3.937 525,755 -0.07(-1.74%)
Apr 09, 2025 3.599 4.201 3.589 4.007 996,411 +0.38(+10.41%)
Apr 08, 2025 3.828 3.927 3.530 3.629 857,325 -0.11(-2.93%)
Apr 07, 2025 3.728 4.017 3.569 3.738 972,864 -0.04(-1.05%)
Apr 04, 2025 3.609 3.863 3.490 3.778 840,803 +0.00(+0.00%)
Apr 03, 2025 3.927 3.927 3.753 3.778 765,135 -0.36(-8.65%)
Apr 02, 2025 3.947 4.181 3.947 4.136 393,326 +0.13(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.