Register for streaming realtime charts, analysis tools, and prices.
ARKO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 5.76 | 0.11 | 1.95% | 5.68 | 5.80 | 5.64 | 443,274 |
| May 15 2024 | 5.65 | -0.03 | -0.44% | 5.75 | 5.75 | 5.575 | 439,221 |
| May 14 2024 | 5.675 | 0.14 | 2.44% | 5.58 | 5.805 | 5.5577 | 525,607 |
| May 13 2024 | 5.54 | 0.28 | 5.32% | 5.35 | 5.78 | 5.35 | 599,626 |
| May 10 2024 | 5.26 | 0.07 | 1.35% | 5.19 | 5.285 | 5.01 | 488,851 |
| May 09 2024 | 5.19 | 0.15 | 2.98% | 5.05 | 5.255 | 4.96 | 559,425 |
| May 08 2024 | 5.04 | 0.76 | 17.76% | 4.67 | 5.24 | 4.52 | 1,539,176 |
| May 07 2024 | 4.28 | -0.08 | -1.83% | 4.40 | 4.47 | 4.23 | 364,510 |
| May 06 2024 | 4.36 | 0.09 | 2.11% | 4.30 | 4.495 | 4.28 | 471,656 |
| May 03 2024 | 4.27 | 0.03 | 0.71% | 4.32 | 4.38 | 4.19 | 294,678 |
| May 02 2024 | 4.24 | 0.05 | 1.19% | 4.19 | 4.31 | 4.09 | 408,260 |
| May 01 2024 | 4.19 | -0.11 | -2.56% | 4.28 | 4.31 | 4.105 | 417,912 |
| Apr 30 2024 | 4.30 | -0.34 | -7.33% | 4.63 | 4.73 | 4.16 | 828,209 |
| Apr 29 2024 | 4.64 | 0.09 | 1.98% | 4.57 | 4.74 | 4.555 | 328,734 |
| Apr 26 2024 | 4.55 | 0.21 | 4.84% | 4.34 | 4.58 | 4.31 | 411,198 |
| Apr 25 2024 | 4.34 | -0.03 | -0.69% | 4.32 | 4.35 | 4.24 | 288,494 |
| Apr 24 2024 | 4.37 | -0.07 | -1.58% | 4.41 | 4.44 | 4.31 | 369,582 |
| Apr 23 2024 | 4.44 | -0.14 | -3.06% | 4.58 | 4.65 | 4.395 | 410,505 |
| Apr 22 2024 | 4.58 | 0.03 | 0.66% | 4.64 | 4.745 | 4.36 | 425,336 |
| Apr 19 2024 | 4.55 | 0.06 | 1.34% | 4.49 | 4.5778 | 4.47 | 483,203 |
| Apr 18 2024 | 4.49 | 0.01 | 0.22% | 4.49 | 4.66 | 4.455 | 550,034 |
| Apr 17 2024 | 4.48 | -0.22 | -4.68% | 4.73 | 4.81 | 4.48 | 277,866 |
| Apr 16 2024 | 4.70 | -0.02 | -0.42% | 4.65 | 4.74 | 4.635 | 349,834 |
| Apr 15 2024 | 4.72 | 0.05 | 1.07% | 4.64 | 4.815 | 4.62 | 391,700 |
| Apr 12 2024 | 4.67 | -0.15 | -3.11% | 4.79 | 4.79 | 4.64 | 337,196 |
| Apr 11 2024 | 4.82 | -0.03 | -0.62% | 4.84 | 4.94 | 4.77 | 334,499 |
| Apr 10 2024 | 4.85 | -0.27 | -5.27% | 5.0299 | 5.03 | 4.80 | 492,533 |
| Apr 09 2024 | 5.12 | -0.03 | -0.58% | 5.19 | 5.22 | 5.08 | 257,723 |
| Apr 08 2024 | 5.15 | -0.05 | -0.96% | 5.21 | 5.25 | 5.12 | 303,425 |
| Apr 05 2024 | 5.20 | 0.10 | 1.96% | 5.14 | 5.22 | 5.03 | 303,863 |
| Apr 04 2024 | 5.10 | -0.16 | -3.04% | 5.26 | 5.37 | 5.07 | 403,685 |
| Apr 03 2024 | 5.26 | -0.13 | -2.41% | 5.36 | 5.51 | 5.035 | 473,346 |
| Apr 02 2024 | 5.39 | -0.38 | -6.59% | 5.70 | 5.70 | 5.36 | 446,516 |
| Apr 01 2024 | 5.77 | 0.07 | 1.23% | 5.73 | 5.79 | 5.69 | 349,652 |
| Mar 28 2024 | 5.70 | 0.20 | 3.64% | 5.54 | 5.75 | 5.54 | 499,355 |
| Mar 27 2024 | 5.50 | 0.14 | 2.61% | 5.54 | 5.54 | 5.31 | 426,041 |
| Mar 26 2024 | 5.36 | -0.30 | -5.30% | 5.65 | 5.6822 | 5.34 | 386,093 |
| Mar 25 2024 | 5.66 | -0.09 | -1.57% | 5.79 | 5.83 | 5.655 | 272,507 |
| Mar 22 2024 | 5.75 | -0.20 | -3.36% | 5.92 | 5.945 | 5.71 | 443,602 |
| Mar 21 2024 | 5.95 | 0.07 | 1.19% | 5.92 | 6.09 | 5.91 | 391,234 |
| Mar 20 2024 | 5.88 | 0.13 | 2.26% | 5.75 | 5.91 | 5.74 | 337,751 |
| Mar 19 2024 | 5.75 | 0.06 | 1.05% | 5.71 | 5.83 | 5.63 | 361,846 |
| Mar 18 2024 | 5.69 | 0.14 | 2.52% | 5.55 | 5.765 | 5.48 | 508,216 |
| Mar 15 2024 | 5.55 | -0.02 | -0.36% | 5.55 | 5.70 | 5.48 | 858,303 |
| Mar 14 2024 | 5.57 | -0.27 | -4.62% | 5.85 | 5.89 | 5.505 | 529,071 |
| Mar 13 2024 | 5.84 | -0.25 | -4.11% | 6.09 | 6.10 | 5.64 | 924,624 |
| Mar 12 2024 | 6.09 | -0.17 | -2.72% | 6.26 | 6.275 | 6.08 | 293,911 |
| Mar 11 2024 | 6.26 | -0.15 | -2.34% | 6.43 | 6.48 | 6.245 | 292,475 |
| Mar 08 2024 | 6.41 | -0.02 | -0.31% | 6.45 | 6.525 | 6.3511 | 364,200 |
| Mar 07 2024 | 6.43 | -0.02 | -0.31% | 6.51 | 6.58 | 6.40 | 271,683 |
| Mar 06 2024 | 6.45 | 0.04 | 0.62% | 6.46 | 6.49 | 6.34 | 367,376 |
| Mar 05 2024 | 6.41 | -0.10 | -1.54% | 6.47 | 6.615 | 6.405 | 418,221 |
| Mar 04 2024 | 6.51 | 0.01 | 0.15% | 6.42 | 6.63 | 6.42 | 372,087 |
| Mar 01 2024 | 6.50 | -0.03 | -0.46% | 6.57 | 6.635 | 6.49 | 508,065 |
| Feb 29 2024 | 6.53 | -0.18 | -2.61% | 6.71 | 6.949 | 6.405 | 825,971 |
| Feb 28 2024 | 6.705 | -1.29 | -16.08% | 7.18 | 7.24 | 6.265 | 753,183 |
| Feb 27 2024 | 7.99 | 0.04 | 0.50% | 8.07 | 8.09 | 7.98 | 241,869 |
| Feb 26 2024 | 7.95 | -0.05 | -0.63% | 7.96 | 8.02 | 7.80 | 146,369 |
| Feb 23 2024 | 8.00 | 0.02 | 0.25% | 7.97 | 8.05 | 7.932 | 176,787 |
| Feb 22 2024 | 7.98 | -0.11 | -1.36% | 8.05 | 8.05 | 7.93 | 162,263 |
| Feb 21 2024 | 8.09 | -0.02 | -0.25% | 8.08 | 8.13 | 8.005 | 142,604 |
| Feb 20 2024 | 8.11 | 0.07 | 0.87% | 7.96 | 8.193 | 7.96 | 227,873 |
