Arko Corp (ARKO) Historical Stock Data
4.65 ↓0.28 (-5.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKO is up 0.25% a day on average. There have been 18 days where Arko Corp closed green and 12 days where ARKO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4.93 | 4.65 | ↓$0.28 (-5.68%) | 4.59 | 4.98 | 455.25K |
| 2025-12-19 | 5.21 | 4.93 | ↓$0.28 (-5.28%) | 4.67 | 5.35 | 1.46M |
| 2025-12-18 | 5.11 | 5.04 | ↓$0.07 (-1.37%) | 5.02 | 5.11 | 573.12K |
| 2025-12-17 | 5.03 | 5.04 | ↑$0.01 (0.20%) | 4.91 | 5.10 | 545.39K |
| 2025-12-16 | 4.98 | 5.05 | ↑$0.07 (1.41%) | 4.98 | 5.08 | 550.59K |
| 2025-12-15 | 5.13 | 5.01 | ↓$0.12 (-2.34%) | 4.99 | 5.13 | 427.87K |
| 2025-12-12 | 5.06 | 5.08 | ↑$0.02 (0.40%) | 5.03 | 5.12 | 388.20K |
| 2025-12-11 | 5.05 | 5.03 | ↓$0.02 (-0.40%) | 5.00 | 5.09 | 571.36K |
| 2025-12-10 | 4.90 | 5.02 | ↑$0.12 (2.45%) | 4.90 | 5.14 | 657.81K |
| 2025-12-09 | 4.85 | 4.92 | ↑$0.07 (1.44%) | 4.85 | 4.93 | 276.11K |
| 2025-12-08 | 4.91 | 4.85 | ↓$0.06 (-1.22%) | 4.83 | 4.98 | 230.76K |
| 2025-12-05 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.86 | 5.01 | 191.31K |
| 2025-12-04 | 4.86 | 4.87 | ↑$0.01 (0.21%) | 4.78 | 4.88 | 229.43K |
| 2025-12-03 | 4.80 | 4.86 | ↑$0.06 (1.25%) | 4.72 | 4.88 | 235.09K |
| 2025-12-02 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.69 | 4.78 | 251.86K |
| 2025-12-01 | 4.64 | 4.73 | ↑$0.09 (1.94%) | 4.64 | 4.80 | 273.33K |
| 2025-11-28 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.65 | 4.80 | 156.92K |
| 2025-11-26 | 4.64 | 4.76 | ↑$0.12 (2.59%) | 4.61 | 4.81 | 477.66K |
| 2025-11-25 | 4.38 | 4.66 | ↑$0.28 (6.39%) | 4.34 | 4.68 | 487.94K |
| 2025-11-24 | 4.45 | 4.37 | ↓$0.08 (-1.80%) | 4.32 | 4.51 | 1.87M |
| 2025-11-21 | 4.15 | 4.45 | ↑$0.30 (7.23%) | 4.15 | 4.48 | 537.23K |
| 2025-11-20 | 4.16 | 4.15 | ↓$0.01 (-0.24%) | 4.11 | 4.21 | 383.54K |
| 2025-11-19 | 4.20 | 4.12 | ↓$0.08 (-1.90%) | 4.07 | 4.22 | 304.22K |
| 2025-11-18 | 4.12 | 4.22 | ↑$0.10 (2.43%) | 4.07 | 4.25 | 322.93K |
| 2025-11-17 | 4.29 | 4.18 | ↓$0.11 (-2.56%) | 4.15 | 4.31 | 442.75K |
| 2025-11-14 | 4.34 | 4.37 | ↑$0.03 (0.69%) | 4.25 | 4.38 | 343.15K |
| 2025-11-13 | 4.33 | 4.38 | ↑$0.05 (1.15%) | 4.27 | 4.45 | 422.10K |
| 2025-11-12 | 4.45 | 4.34 | ↓$0.11 (-2.47%) | 4.26 | 4.47 | 504.30K |
| 2025-11-11 | 4.41 | 4.47 | ↑$0.06 (1.36%) | 4.40 | 4.48 | 370.84K |
| 2025-11-10 | 4.33 | 4.40 | ↑$0.07 (1.62%) | 4.26 | 4.47 | 751.04K |
Create an account or log in to view more rows.
$ARKO NOT SELLING.
$ARKO This was indeed a beautiful day.
$ARKO i'm out of slaps for the day
$ARKO Buy now
$ARKO Bears get cremated today
$ARKO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ARKO check out the one month chart.
Perfect bull flag.
$ARKO warming up
$ARKO used to this fuckery!! Not leaving no chance !
$ARKO this is going to skyrocket tmr!!!