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

ARKO Corp. - Common Stock (NQ: ARKO )

6.770 -0.060 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 6.760 6.990 6.740 6.770 866,773 -0.08(-1.10%)
Dec 19, 2024 6.820 6.950 6.640 6.845 304,119 +0.10(+1.56%)
Dec 18, 2024 7.330 7.355 6.700 6.740 453,552 -0.59(-8.05%)
Dec 17, 2024 7.300 7.460 7.240 7.330 328,118 +0.01(+0.14%)
Dec 16, 2024 7.270 7.365 7.100 7.320 320,567 +0.04(+0.55%)
Dec 13, 2024 7.250 7.330 7.225 7.280 241,456 +0.03(+0.41%)
Dec 12, 2024 7.330 7.385 7.110 7.250 308,640 -0.06(-0.82%)
Dec 11, 2024 7.320 7.460 7.270 7.310 381,889 +0.06(+0.83%)
Dec 10, 2024 7.240 7.280 7.050 7.250 279,633 +0.00(+0.00%)
Dec 09, 2024 7.060 7.279 7.000 7.250 266,716 +0.27(+3.87%)
Dec 06, 2024 7.070 7.070 6.900 6.980 294,318 -0.02(-0.29%)
Dec 05, 2024 7.010 7.080 6.730 7.000 333,522 -0.05(-0.71%)
Dec 04, 2024 7.080 7.150 6.990 7.050 282,388 -0.02(-0.28%)
Dec 03, 2024 7.140 7.140 6.990 7.070 222,677 -0.07(-0.98%)
Dec 02, 2024 7.120 7.210 7.000 7.140 326,814 -0.02(-0.28%)
Nov 29, 2024 7.270 7.290 7.155 7.160 203,300 -0.05(-0.69%)
Nov 27, 2024 7.230 7.260 7.140 7.210 262,732 +0.01(+0.14%)
Nov 26, 2024 7.150 7.220 6.986 7.200 365,899 -0.03(-0.41%)
Nov 25, 2024 7.100 7.340 7.100 7.230 747,045 +0.22(+3.14%)
Nov 22, 2024 6.840 7.045 6.840 7.010 344,881 +0.18(+2.64%)
Nov 21, 2024 6.670 6.880 6.620 6.830 213,856 +0.21(+3.17%)
Nov 20, 2024 6.480 6.680 6.435 6.620 210,887 +0.07(+1.07%)
Nov 19, 2024 6.460 6.650 6.460 6.550 187,368 +0.06(+0.92%)
Nov 18, 2024 6.530 6.619 6.420 6.490 182,886 -0.04(-0.61%)
Nov 15, 2024 6.530 6.639 6.440 6.530 250,823 +0.06(+0.92%)
Nov 14, 2024 6.709 6.734 6.440 6.470 275,529 -0.24(-3.56%)
Nov 13, 2024 6.828 6.878 6.689 6.709 195,514 -0.06(-0.88%)
Nov 12, 2024 6.858 6.858 6.639 6.769 258,677 -0.09(-1.31%)
Nov 11, 2024 6.580 6.938 6.570 6.858 359,950 +0.28(+4.24%)
Nov 08, 2024 6.868 6.868 6.371 6.580 339,457 -0.23(-3.36%)
Nov 07, 2024 6.948 6.948 6.739 6.809 338,126 -0.20(-2.84%)
Nov 06, 2024 7.207 7.276 6.958 7.008 619,371 +0.25(+3.68%)
Nov 05, 2024 6.500 6.848 6.500 6.759 224,121 +0.21(+3.19%)
Nov 04, 2024 6.629 6.868 6.530 6.550 241,706 -0.08(-1.20%)
Nov 01, 2024 6.689 6.739 6.614 6.629 325,203 +0.01(+0.15%)
Oct 31, 2024 6.828 6.898 6.614 6.619 266,403 -0.21(-3.06%)
Oct 30, 2024 6.838 6.948 6.809 6.828 271,385 -0.05(-0.72%)
Oct 29, 2024 6.968 7.057 6.867 6.878 389,776 -0.15(-2.12%)
Oct 28, 2024 6.878 7.077 6.848 7.028 326,789 +0.21(+3.07%)
Oct 25, 2024 6.848 6.938 6.769 6.818 128,154 +0.04(+0.59%)
Oct 24, 2024 6.779 6.818 6.719 6.779 117,756 +0.01(+0.15%)
Oct 23, 2024 6.828 6.858 6.664 6.769 172,673 -0.09(-1.31%)
Oct 22, 2024 6.739 6.908 6.739 6.858 191,277 +0.09(+1.32%)
Oct 21, 2024 6.848 6.888 6.749 6.769 200,700 -0.07(-1.02%)
Oct 18, 2024 6.888 6.988 6.814 6.838 211,536 +0.02(+0.29%)
Oct 17, 2024 6.888 6.888 6.729 6.818 114,843 -0.05(-0.72%)
Oct 16, 2024 6.769 6.908 6.769 6.868 202,473 +0.14(+2.07%)
Oct 15, 2024 6.918 6.988 6.724 6.729 203,436 -0.21(-3.01%)
Oct 14, 2024 7.117 7.117 6.928 6.938 205,003 -0.16(-2.24%)
Oct 11, 2024 6.838 7.107 6.818 7.097 410,836 +0.27(+3.94%)
Oct 10, 2024 6.898 6.933 6.799 6.828 192,362 -0.14(-2.00%)
Oct 09, 2024 6.938 7.097 6.938 6.968 372,744 +0.02(+0.29%)
Oct 08, 2024 6.908 6.968 6.853 6.948 206,723 +0.03(+0.43%)
Oct 07, 2024 7.008 7.046 6.878 6.918 230,772 -0.18(-2.52%)
Oct 04, 2024 6.769 7.197 6.769 7.097 344,266 +0.44(+6.58%)
Oct 03, 2024 6.669 6.764 6.609 6.659 190,049 -0.02(-0.30%)
Oct 02, 2024 6.838 6.903 6.639 6.679 231,011 -0.19(-2.75%)
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 and Conditions.