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 | 0.25 | 6.44329896907 | 3.88 | 4.26 | 3.79 | 729697 | 3.96566546 | CS |
| 4 | -3.71 | -47.3214285714 | 7.84 | 7.84 | 3.755 | 1213346 | 4.59868979 | CS |
| 12 | -2.49 | -37.6132930514 | 6.62 | 7.84 | 3.755 | 681858 | 5.46960955 | CS |
| 26 | -2.82 | -40.5755395683 | 6.95 | 7.84 | 3.755 | 461289 | 5.95823661 | CS |
| 52 | -1.79 | -30.2364864865 | 5.92 | 7.84 | 3.755 | 440781 | 5.87816763 | CS |
| 156 | -5.12 | -55.3513513514 | 9.25 | 10.81 | 3.755 | 350523 | 7.37070119 | CS |
| 260 | -5.47 | -56.9791666667 | 9.6 | 11.4 | 3.755 | 405084 | 8.17370938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 4.13 | 0.06 | 1.47 | 4.01 | 4.14 | 4.01 | 1444841 |
| 1742510100 | 4.07 | -0.02 | -0.49 | 4.0599999 | 4.26 | 4.05 | 495904 |
| 1742423700 | 4.09 | 0.26 | 6.79 | 3.87 | 4.09 | 3.79 | 800249 |
| 1742337300 | 3.83 | -0.15 | -3.77 | 3.96 | 3.97 | 3.8 | 856648 |
| 1742250900 | 3.98 | 0.08 | 2.05 | 3.9 | 4.01 | 3.87 | 792210 |
| 1741991700 | 3.9 | 0.07 | 1.83 | 3.88 | 3.965 | 3.805 | 706451 |
| 1741905300 | 3.83 | -0.03 | -0.78 | 3.86 | 4.05 | 3.78 | 571596 |
| 1741818900 | 3.86 | 0.02 | 0.52 | 3.91 | 3.91 | 3.755 | 829429 |
| 1741732500 | 3.84 | -0.15 | -3.76 | 3.99 | 3.9966 | 3.81 | 1023273 |
| 1741646100 | 3.99 | -0.13 | -3.16 | 4.05 | 4.065 | 3.9 | 1245923 |
| 1741390500 | 4.12 | 0.09 | 2.23 | 4.04 | 4.2 | 3.92 | 806959 |
| 1741304100 | 4.03 | -0.22 | -5.18 | 4.21 | 4.24 | 3.86 | 1157474 |
| 1741217700 | 4.25 | 0.17 | 4.17 | 4.11 | 4.285 | 3.99 | 1396489 |
| 1741131300 | 4.08 | -0.08 | -1.92 | 4.09 | 4.18 | 3.96 | 1502396 |
| 1741044900 | 4.16 | -0.35 | -7.76 | 4.58 | 4.585 | 4.11 | 1660987 |
| 1740785700 | 4.51 | -0.01 | -0.22 | 4.5 | 4.61 | 4.265 | 1679530 |
| 1740699300 | 4.5199999 | -2.74 | -37.74 | 6 | 6.0199999 | 4.35 | 5821174 |
| 1740612900 | 7.26 | 0.11 | 1.54 | 7.17 | 7.39 | 7.07 | 587029 |
| 1740526500 | 7.15 | -0.41 | -5.42 | 7.63 | 7.6501 | 7.13 | 717682 |
| 1740440100 | 7.56 | 0.01 | 0.13 | 7.61 | 7.61 | 7.37 | 824452 |
| 1740180900 | 7.55 | -0.2 | -2.58 | 7.84 | 7.84 | 7.39 | 908128 |
| 1740094500 | 7.75 | -0.07 | -0.90 | 7.73 | 7.815 | 7.52 | 725889 |
| 1740008100 | 7.82 | 0.22 | 2.89 | 7.58 | 7.82 | 7.5 | 549309 |
| 1739921700 | 7.6 | -0.11 | -1.43 | 7.73 | 7.73 | 7.45 | 782384 |
| 1739576100 | 7.71 | 0.25 | 3.35 | 7.5 | 7.75 | 7.46 | 947789 |
| 1739489700 | 7.46 | 0.29 | 4.04 | 6.99 | 7.62 | 6.99 | 1025344 |
| 1739403300 | 7.17 | 0.22 | 3.17 | 6.84 | 7.19 | 6.78 | 628270 |
| 1739316900 | 6.95 | 0.3 | 4.51 | 6.65 | 6.97 | 6.65 | 589866 |
| 1739230500 | 6.65 | 0.04 | 0.61 | 6.66 | 6.71 | 6.5599999 | 181715 |
| 1738971300 | 6.61 | -0.28 | -4.06 | 6.83 | 6.83 | 6.525 | 231969 |
| 1738884900 | 6.89 | -0.03 | -0.43 | 6.69 | 7.02 | 6.69 | 338593 |
| 1738798500 | 6.92 | -0.09 | -1.28 | 7.06 | 7.07 | 6.9 | 264838 |
| 1738712100 | 7.01 | 0.02 | 0.29 | 6.98 | 7.05 | 6.87 | 365572 |
| 1738625700 | 6.99 | -0.08 | -1.13 | 6.97 | 7.07 | 6.79 | 493832 |
| 1738366500 | 7.07 | -0.12 | -1.67 | 7.13 | 7.32 | 7.05 | 444566 |
| 1738280100 | 7.19 | 0.06 | 0.84 | 7.19 | 7.27 | 7.14 | 432999 |
| 1738193700 | 7.13 | 0.05 | 0.71 | 7.03 | 7.145 | 6.935 | 311157 |
| 1738107300 | 7.08 | -0.11 | -1.53 | 7.19 | 7.19 | 6.99 | 404479 |
| 1738020900 | 7.19 | 0.16 | 2.28 | 7.03 | 7.33 | 7.01 | 476296 |
| 1737761700 | 7.03 | 0.41 | 6.19 | 6.94 | 7.06 | 6.86 | 406934 |
| 1737675300 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737588900 | 6.62 | 0.06 | 0.91 | 6.53 | 6.635 | 6.48 | 217499 |
| 1737502500 | 6.5599999 | 0.04 | 0.61 | 6.54 | 6.64 | 6.54 | 160791 |
| 1737156900 | 6.5199999 | -0.01 | -0.15 | 6.62 | 6.67 | 6.5 | 188564 |
| 1737070500 | 6.53 | -0.05 | -0.76 | 6.59 | 6.605 | 6.48 | 240057 |
| 1736984100 | 6.58 | 0.04 | 0.61 | 6.76 | 6.85 | 6.58 | 184686 |
| 1736897700 | 6.54 | 0.24 | 3.73 | 6.3099999 | 6.57 | 6.3099999 | 260479 |
| 1736811300 | 6.305 | -0.01 | -0.08 | 6.19 | 6.35 | 6.12 | 210535 |
| 1736552100 | 6.3099999 | -0.15 | -2.32 | 6.37 | 6.375 | 6.24 | 270221 |
| 1736379300 | 6.46 | 0.11 | 1.73 | 6.35 | 6.46 | 6.3 | 216070 |
| 1736292900 | 6.35 | -0.12 | -1.85 | 6.5199999 | 6.62 | 6.25 | 276830 |
| 1736206500 | 6.47 | 0.09 | 1.41 | 6.37 | 6.5199999 | 6.35 | 288055 |
| 1735947300 | 6.38 | -0.03 | -0.47 | 6.43 | 6.48 | 6.3 | 187598 |
| 1735860900 | 6.41 | -0.18 | -2.73 | 6.65 | 6.85 | 6.35 | 219776 |
| 1735688100 | 6.59 | -0.09 | -1.35 | 6.68 | 6.75 | 6.515 | 203273 |
| 1735601700 | 6.68 | 0.15 | 2.30 | 6.55 | 6.755 | 6.47 | 328454 |
| 1735342500 | 6.53 | -0.09 | -1.36 | 6.5599999 | 6.74 | 6.495 | 253877 |
| 1735256100 | 6.62 | 0.05 | 0.76 | 6.5199999 | 6.675 | 6.51 | 171930 |
| 1735077840 | 6.57 | 0.04 | 0.61 | 6.5599999 | 6.72 | 6.5 | 141677 |
| 1734996900 | 6.53 | -0.24 | -3.55 | 6.76 | 6.76 | 6.455 | 284593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
