Get the Stockscreener App
5.19
3.39%
0.17
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 August 22, 2025, is $5.19.
- 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 47.86% to $5.19 now.
- The 52-week high stock price for ARKO is $7.84, representing a 51.06% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for ARKO is $3.51, indicating a -32.37% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $5.22 | $5.03 | $0.19 | 743,561.0 | +3.39% |
| Aug 21, 2025 | $5.06 | $4.89 | $0.168 | 474,134.0 | +0.00% |
| Aug 20, 2025 | $5.05 | $4.83 | $0.2223 | 439,363.0 | +1.62% |
| Aug 19, 2025 | $5.04 | $4.69 | $0.343 | 630,148.0 | -1.20% |
| Aug 18, 2025 | $5.04 | $4.83 | $0.205 | 408,725.0 | +3.09% |
| Aug 15, 2025 | $5.01 | $4.82 | $0.19 | 865,069.0 | -2.61% |
| Aug 14, 2025 | $5.08 | $4.84 | $0.235 | 447,017.0 | -3.49% |
| Aug 13, 2025 | $5.19 | $5.01 | $0.175 | 1,026,586.0 | +2.99% |
| Aug 12, 2025 | $5.05 | $4.89 | $0.16 | 483,943.0 | +1.83% |
| Aug 11, 2025 | $4.96 | $4.76 | $0.19 | 369,081.0 | +1.03% |
| Aug 08, 2025 | $5.11 | $4.70 | $0.41 | 501,653.0 | +3.62% |
| Aug 07, 2025 | $4.88 | $4.36 | $0.52 | 874,815.0 | +13.53% |
| Aug 06, 2025 | $4.17 | $4.04 | $0.135 | 361,445.0 | +1.97% |
| Aug 05, 2025 | $4.07 | $3.88 | $0.19 | 343,862.0 | +3.84% |
| Aug 04, 2025 | $4.05 | $3.90 | $0.155 | 300,218.0 | -2.01% |
| Aug 01, 2025 | $4.09 | $3.90 | $0.19 | 487,247.0 | -4.32% |
| Jul 31, 2025 | $4.24 | $4.11 | $0.125 | 318,914.0 | -0.48% |
| Jul 30, 2025 | $4.54 | $4.17 | $0.37 | 332,540.0 | -6.05% |
| Jul 29, 2025 | $4.64 | $4.37 | $0.275 | 281,579.0 | -1.76% |
| Jul 28, 2025 | $4.68 | $4.53 | $0.15 | 210,520.0 | -2.58% |
| Jul 25, 2025 | $4.67 | $4.54 | $0.135 | 195,874.0 | +1.75% |
| Jul 24, 2025 | $4.64 | $4.53 | $0.115 | 176,210.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.22 | $3.88 | $1.34 | 9,500,428.0 | +24.46% |
| Jul, 2025 | $4.73 | $4.11 | $0.62 | 7,094,653.0 | -1.42% |
| Jun, 2025 | $4.80 | $4.09 | $0.71 | 12,584,404.0 | -1.17% |
| May, 2025 | $5.42 | $3.99 | $1.43 | 11,672,401.0 | +6.34% |
| 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% |
1.57%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):