Arko Corp (ARKO) Historical Stock Data
4.35 ↓0.10 (-2.14%)
As of April 24, 2024, 10:17am EST.
Historical Data
In the past 30 trading days, ARKO is down -1.18% a day on average. There have been 13 days where Arko Corp closed green and 17 days where ARKO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.58 | 4.44 | ↓$0.14 (-3.06%) | 4.40 | 4.65 | 410.51K |
| 2024-04-22 | 4.54 | 4.58 | ↑$0.04 (0.88%) | 4.36 | 4.75 | 425.34K |
| 2024-04-19 | 4.54 | 4.55 | ↑$0.01 (0.22%) | 4.47 | 4.58 | 483.20K |
| 2024-04-18 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.46 | 4.66 | 550.03K |
| 2024-04-17 | 4.73 | 4.48 | ↓$0.25 (-5.29%) | 4.48 | 4.81 | 277.87K |
| 2024-04-16 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.63 | 4.74 | 360.45K |
| 2024-04-15 | 4.62 | 4.72 | ↑$0.10 (2.16%) | 4.62 | 4.82 | 391.70K |
| 2024-04-12 | 4.79 | 4.67 | ↓$0.12 (-2.51%) | 4.64 | 4.79 | 337.20K |
| 2024-04-11 | 4.84 | 4.82 | ↓$0.02 (-0.41%) | 4.77 | 4.94 | 334.50K |
| 2024-04-10 | 5.01 | 4.85 | ↓$0.16 (-3.19%) | 4.80 | 5.04 | 521.40K |
| 2024-04-09 | 5.19 | 5.12 | ↓$0.07 (-1.35%) | 5.08 | 5.22 | 257.72K |
| 2024-04-08 | 5.21 | 5.15 | ↓$0.06 (-1.15%) | 5.12 | 5.25 | 303.43K |
| 2024-04-05 | 5.11 | 5.20 | ↑$0.09 (1.76%) | 5.03 | 5.25 | 307.39K |
| 2024-04-04 | 5.26 | 5.10 | ↓$0.16 (-3.04%) | 5.07 | 5.37 | 403.69K |
| 2024-04-03 | 5.36 | 5.26 | ↓$0.10 (-1.87%) | 5.04 | 5.51 | 473.35K |
| 2024-04-02 | 5.70 | 5.39 | ↓$0.31 (-5.44%) | 5.36 | 5.70 | 448.84K |
| 2024-04-01 | 5.73 | 5.77 | ↑$0.04 (0.70%) | 5.69 | 5.79 | 349.65K |
| 2024-03-28 | 5.54 | 5.70 | ↑$0.16 (2.89%) | 5.54 | 5.75 | 499.45K |
| 2024-03-27 | 5.54 | 5.50 | ↓$0.04 (-0.72%) | 5.31 | 5.54 | 426.04K |
| 2024-03-26 | 5.65 | 5.36 | ↓$0.29 (-5.13%) | 5.34 | 5.68 | 386.12K |
| 2024-03-25 | 5.79 | 5.66 | ↓$0.13 (-2.25%) | 5.66 | 5.83 | 272.54K |
| 2024-03-22 | 5.92 | 5.75 | ↓$0.17 (-2.87%) | 5.71 | 5.95 | 443.60K |
| 2024-03-21 | 5.92 | 5.95 | ↑$0.03 (0.51%) | 5.91 | 6.09 | 390.99K |
| 2024-03-20 | 5.75 | 5.88 | ↑$0.13 (2.26%) | 5.74 | 5.91 | 337.76K |
| 2024-03-19 | 5.71 | 5.75 | ↑$0.04 (0.70%) | 5.63 | 5.83 | 361.85K |
| 2024-03-18 | 5.55 | 5.69 | ↑$0.14 (2.52%) | 5.48 | 5.77 | 508.35K |
| 2024-03-15 | 5.55 | 5.55 | ↑$0.00 (0.00%) | 5.48 | 5.70 | 863.01K |
| 2024-03-14 | 5.85 | 5.57 | ↓$0.28 (-4.79%) | 5.51 | 5.89 | 529.07K |
| 2024-03-13 | 6.09 | 5.84 | ↓$0.25 (-4.11%) | 5.64 | 6.10 | 0.92M |
| 2024-03-12 | 6.26 | 6.09 | ↓$0.17 (-2.72%) | 6.08 | 6.28 | 294.02K |
Create an account or log in to view more rows.
$ARKO market starting to dump
$ARKO gimme gimme
$ARKO peak frustration
$ARKO id rather have a dip then rip than a gap and crap
$ARKO watch for a morning dip and rip
$ARKO News Plz.....
$ARKO Guys when can we expect that 30% drop?
$ARKO HOLDING STRONG FOR ALL OF YOU
$ARKO Like if the Hedgies are fucked
$ARKO warming up