ARKO Corporation (ARKO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 3.45394736842 | 6.08 | 6.52 | 6.08 | 367336 | 6.35718086 | CS |
| 4 | 0.14 | 2.27642276423 | 6.15 | 6.52 | 5.34 | 370946 | 6.05044458 | CS |
| 12 | 1.72 | 37.636761488 | 4.57 | 6.52 | 4.09 | 443535 | 5.65731889 | CS |
| 26 | -1.54 | -19.6679438059 | 7.83 | 8.39 | 4.09 | 387068 | 5.84715643 | CS |
| 52 | -1.91 | -23.2926829268 | 8.2 | 8.42 | 4.09 | 335817 | 6.60997639 | CS |
| 156 | -2.21 | -26 | 8.5 | 10.98 | 4.09 | 371332 | 8.33401659 | CS |
| 260 | -2.98 | -32.1467098166 | 9.27 | 11.4 | 4.09 | 397516 | 8.61337737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 6.34 | 0.12 | 1.93 | 6.2 | 6.375 | 6.095 | 311562 |
| 1721428500 | 6.22 | -0.19 | -2.96 | 6.42 | 6.425 | 6.22 | 230004 |
| 1721342100 | 6.41 | -0.02 | -0.31 | 6.4 | 6.5199999 | 6.345 | 312231 |
| 1721255700 | 6.43 | -0.03 | -0.46 | 6.42 | 6.515 | 6.2564 | 345812 |
| 1721169300 | 6.46 | 0.26 | 4.19 | 6.3 | 6.5 | 6.2175 | 534560 |
| 1721082900 | 6.2 | 0.09 | 1.47 | 6.08 | 6.21 | 6.08 | 414073 |
| 1720823700 | 6.11 | 0.03 | 0.49 | 6.18 | 6.43 | 5.97 | 669917 |
| 1720737300 | 6.08 | 0.36 | 6.29 | 5.85 | 6.12 | 5.82 | 413048 |
| 1720650900 | 5.72 | 0.04 | 0.70 | 5.68 | 5.76 | 5.665 | 295371 |
| 1720564500 | 5.68 | -0.07 | -1.22 | 5.7699999 | 5.8 | 5.6 | 322598 |
| 1720478100 | 5.75 | 0.31 | 5.70 | 5.5 | 5.785 | 5.5 | 378813 |
| 1720218900 | 5.44 | -0.38 | -6.53 | 5.82 | 5.84 | 5.34 | 576631 |
| 1720040640 | 5.82 | -0.1 | -1.69 | 5.91 | 5.9494 | 5.8 | 170454 |
| 1719959700 | 5.92 | 0.15 | 2.60 | 5.79 | 6.01 | 5.7699999 | 275165 |
| 1719873300 | 5.7699999 | -0.53 | -8.41 | 6.24 | 6.2699999 | 5.692 | 566443 |
| 1719614100 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1719527700 | 6.3 | -0.04 | -0.63 | 6.35 | 6.35 | 6.2301 | 332415 |
| 1719441300 | 6.34 | 0.07 | 1.12 | 6.2 | 6.36 | 6.19 | 295265 |
| 1719354900 | 6.2699999 | -0.04 | -0.63 | 6.28 | 6.38 | 6.26 | 205934 |
| 1719268500 | 6.3099999 | 0.2 | 3.27 | 6.15 | 6.35 | 6.13 | 338290 |
| 1719009300 | 6.11 | -0.02 | -0.33 | 6.13 | 6.36 | 6.04 | 1813202 |
| 1718922900 | 6.13 | -0.08 | -1.29 | 6.17 | 6.24 | 6.1 | 298390 |
| 1718750100 | 6.21 | 0.14 | 2.31 | 6.09 | 6.26 | 6.05 | 380278 |
| 1718663700 | 6.07 | -0.02 | -0.33 | 5.95 | 6.075 | 5.925 | 325522 |
| 1718404500 | 6.09 | 0.03 | 0.50 | 5.99 | 6.11 | 5.96 | 264376 |
| 1718318100 | 6.0599999 | -0.18 | -2.88 | 6.22 | 6.3 | 6.025 | 242650 |
| 1718231700 | 6.24 | 0.12 | 1.96 | 6.2 | 6.445 | 6.2 | 414046 |
| 1718145300 | 6.12 | 0 | 0.00 | 6.04 | 6.12 | 5.875 | 387948 |
| 1718058900 | 6.12 | 0.1 | 1.66 | 6.01 | 6.15 | 5.94 | 229295 |
| 1717799700 | 6.0199999 | -0.16 | -2.59 | 6.13 | 6.15 | 5.97 | 282419 |
| 1717713300 | 6.18 | 0.1 | 1.64 | 6.03 | 6.2 | 6.03 | 221106 |
| 1717626900 | 6.08 | -0.12 | -1.94 | 6.22 | 6.25 | 5.995 | 239410 |
| 1717540500 | 6.2 | 0.06 | 0.98 | 6.08 | 6.21 | 5.965 | 360223 |
| 1717454100 | 6.14 | 0.14 | 2.33 | 6.01 | 6.19 | 5.93 | 490620 |
| 1717194900 | 6 | 0.22 | 3.81 | 5.7699999 | 6.08 | 5.7699999 | 1018514 |
| 1717108500 | 5.78 | 0.31 | 5.67 | 5.53 | 5.85 | 5.53 | 419123 |
| 1717022100 | 5.47 | -0.21 | -3.70 | 5.6 | 5.64 | 5.46 | 350389 |
| 1716935700 | 5.68 | 0.15 | 2.71 | 5.58 | 5.705 | 5.515 | 437939 |
| 1716590100 | 5.53 | 0.08 | 1.47 | 5.49 | 5.6 | 5.4349999 | 332311 |
| 1716503700 | 5.45 | -0.18 | -3.20 | 5.63 | 5.69 | 5.35 | 488591 |
| 1716417300 | 5.63 | 0.1 | 1.81 | 5.55 | 5.71 | 5.48 | 467964 |
| 1716330900 | 5.53 | -0.16 | -2.81 | 5.67 | 5.67 | 5.5001 | 315951 |
| 1716244500 | 5.69 | -0.02 | -0.35 | 5.72 | 5.8 | 5.585 | 373328 |
| 1715985300 | 5.71 | -0.05 | -0.87 | 5.71 | 5.785 | 5.545 | 298221 |
| 1715898900 | 5.76 | 0.11 | 1.95 | 5.68 | 5.8 | 5.64 | 443274 |
| 1715812500 | 5.65 | -0.03 | -0.44 | 5.75 | 5.75 | 5.575 | 439221 |
| 1715726100 | 5.675 | 0.14 | 2.44 | 5.58 | 5.805 | 5.5577 | 525607 |
| 1715639700 | 5.54 | 0.28 | 5.32 | 5.35 | 5.78 | 5.35 | 599626 |
| 1715380500 | 5.26 | 0.07 | 1.35 | 5.19 | 5.285 | 5.01 | 488851 |
| 1715294100 | 5.19 | 0.15 | 2.98 | 5.05 | 5.255 | 4.96 | 559425 |
| 1715207700 | 5.04 | 0.76 | 17.76 | 4.67 | 5.24 | 4.5199999 | 1539176 |
| 1715121300 | 4.28 | -0.08 | -1.83 | 4.4 | 4.47 | 4.23 | 364510 |
| 1715034900 | 4.36 | 0.09 | 2.11 | 4.3 | 4.495 | 4.28 | 471656 |
| 1714775700 | 4.2699999 | 0.03 | 0.71 | 4.32 | 4.38 | 4.19 | 294678 |
| 1714689300 | 4.24 | 0.05 | 1.19 | 4.19 | 4.3099999 | 4.09 | 408260 |
| 1714602900 | 4.19 | -0.11 | -2.56 | 4.28 | 4.3099999 | 4.105 | 417912 |
| 1714516500 | 4.3 | -0.34 | -7.33 | 4.63 | 4.73 | 4.16 | 828209 |
| 1714430100 | 4.64 | 0.09 | 1.98 | 4.57 | 4.74 | 4.555 | 328734 |
| 1714170900 | 4.55 | 0.21 | 4.84 | 4.34 | 4.58 | 4.3099999 | 411198 |
| 1714084500 | 4.34 | -0.03 | -0.69 | 4.35 | 4.35 | 4.24 | 290681 |
| 1713998100 | 4.37 | -0.07 | -1.58 | 4.41 | 4.44 | 4.3099999 | 369582 |
| 1713911700 | 4.44 | -0.14 | -3.06 | 4.58 | 4.65 | 4.3949999 | 410505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
