Get the Stockscreener App
4.77
7.19%
0.32
After Hours:
4.77
Arko Corp Stock (ARKO) Price History
The historical daily chart and data for Arko Corp stock (ARKO), show that the latest closing stock price as of May 09, 2025, is $4.77.
- Arko Corp all-time high stock price is $11.40, occurred on June 08, 2021.
- The lowest Arko Corp stock price recorded was $3.51 on April 04, 2025. Since then, Arko Corp's stock price has risen over 35.90% to $4.77 now.
- The 52-week high stock price for ARKO is $7.84, representing a 64.36% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for ARKO is $3.51, indicating a -26.42% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Arko Corp (ARKO) stock in the beginning of 2024 was $8.65. The stock closed the year at $8.66, a gain of over 0.12% for the year.
The table below shows more information about ARKO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $5.36 | $4.72 | $0.6437 | 937,432.0 | +7.19% |
| May 08, 2025 | $4.46 | $4.18 | $0.285 | 984,781.0 | +8.27% |
| May 07, 2025 | $4.21 | $4.05 | $0.15 | 462,930.0 | +0.00% |
| May 06, 2025 | $4.14 | $4.02 | $0.12 | 352,897.0 | -0.48% |
| May 05, 2025 | $4.26 | $4.11 | $0.15 | 381,398.0 | -1.43% |
| May 02, 2025 | $4.21 | $4.08 | $0.13 | 375,033.0 | +3.97% |
| May 01, 2025 | $4.16 | $3.99 | $0.165 | 412,566.0 | +0.12% |
| Apr 30, 2025 | $4.08 | $3.88 | $0.21 | 564,422.0 | -1.35% |
| Apr 29, 2025 | $4.15 | $4.01 | $0.135 | 382,275.0 | -1.69% |
| Apr 28, 2025 | $4.21 | $4.03 | $0.1849 | 325,124.0 | -0.72% |
| Apr 25, 2025 | $4.25 | $4.13 | $0.11 | 564,444.0 | -1.18% |
| Apr 24, 2025 | $4.32 | $4.15 | $0.17 | 456,238.0 | +0.24% |
| Apr 23, 2025 | $4.50 | $4.22 | $0.28 | 498,918.0 | -0.71% |
| Apr 22, 2025 | $4.34 | $4.23 | $0.11 | 432,848.0 | +0.71% |
| Apr 21, 2025 | $4.23 | $4.00 | $0.23 | 348,694.0 | +2.93% |
| Apr 17, 2025 | $4.11 | $3.93 | $0.175 | 508,498.0 | +3.02% |
| Apr 16, 2025 | $4.03 | $3.92 | $0.115 | 500,967.0 | +0.00% |
| Apr 15, 2025 | $4.09 | $3.97 | $0.1213 | 463,277.0 | -3.40% |
| Apr 14, 2025 | $4.28 | $3.97 | $0.31 | 532,412.0 | -1.20% |
| Apr 11, 2025 | $4.21 | $3.81 | $0.395 | 786,082.0 | +5.30% |
Arko Corp Stock (ARKO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arko Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arko Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arko Corp Stock (ARKO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.36 | $3.99 | $1.37 | 4,844,469.0 | +18.51% |
| Apr, 2025 | $4.50 | $3.51 | $0.99 | 12,205,969.0 | +1.90% |
| Mar, 2025 | $4.58 | $3.75 | $0.83 | 18,173,595.0 | -12.42% |
| Feb, 2025 | $7.84 | $4.26 | $3.58 | 17,519,692.0 | -36.21% |
| Jan, 2025 | $7.33 | $6.12 | $1.21 | 5,937,910.0 | +7.28% |
Arko Corp Stock (ARKO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.46 | $6.46 | $1.00 | 6,133,879.0 | -6.70% |
| Nov, 2024 | $7.34 | $6.40 | $0.94 | 5,821,740.0 | +7.67% |
| Oct, 2024 | $7.23 | $6.64 | $0.59 | 5,296,837.0 | -5.27% |
| Sep, 2024 | $7.38 | $5.74 | $1.64 | 7,168,507.0 | +12.14% |
| Aug, 2024 | $6.99 | $5.65 | $1.34 | 7,518,881.0 | -4.43% |
| Jul, 2024 | $6.74 | $5.34 | $1.40 | 7,602,661.0 | +4.47% |
| Jun, 2024 | $6.45 | $5.88 | $0.57 | 9,284,114.0 | +4.50% |
| May, 2024 | $6.08 | $4.09 | $1.99 | 10,774,659.0 | +39.53% |
| Apr, 2024 | $5.79 | $4.16 | $1.63 | 8,761,806.0 | -24.56% |
| Mar, 2024 | $6.63 | $5.31 | $1.33 | 8,834,047.0 | -12.71% |
| Feb, 2024 | $8.39 | $6.26 | $2.13 | 5,137,221.0 | -16.28% |
| Jan, 2024 | $8.42 | $7.61 | $0.81 | 4,070,988.0 | -5.45% |
Arko Corp Stock (ARKO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.30 | $7.46 | $0.8343 | 5,427,414.0 | +10.29% |
| Nov, 2023 | $8.15 | $7.03 | $1.12 | 5,508,664.0 | -0.93% |
| Oct, 2023 | $7.95 | $6.99 | $0.955 | 5,089,377.0 | +5.59% |
| Sep, 2023 | $7.75 | $7.01 | $0.74 | 10,738,582.0 | -5.05% |
| Aug, 2023 | $8.42 | $7.28 | $1.14 | 5,434,781.0 | -9.71% |
| Jul, 2023 | $8.55 | $7.83 | $0.72 | 4,175,003.0 | +4.91% |
| Jun, 2023 | $8.17 | $7.09 | $1.08 | 5,236,515.0 | +9.66% |
| May, 2023 | $8.44 | $6.70 | $1.74 | 6,139,686.0 | -13.28% |
| Apr, 2023 | $9.04 | $8.14 | $0.90 | 2,729,990.0 | -1.53% |
| Mar, 2023 | $9.10 | $7.91 | $1.19 | 5,567,205.0 | +5.86% |
| Feb, 2023 | $8.45 | $7.83 | $0.615 | 3,732,675.0 | -4.41% |
| Jan, 2023 | $9.10 | $7.82 | $1.28 | 4,341,256.0 | -3.12% |
6.21%
2.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):