ARKO Corporation (ARKOW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.529 | 0.029 | 5.80 | 0.5247 | 0.53 | 0.4484 | 4916 |
| 1739489700 | 0.5 | 0.0602 | 13.69 | 0.43 | 0.51 | 0.415 | 37445 |
| 1739403300 | 0.4398 | 0 | 0.00 | 0.4296 | 0.453 | 0.4296 | 11 |
| 1739316900 | 0.4398 | -0.0602 | -12.04 | 0.5125 | 0.5125 | 0.375 | 25995 |
| 1739230500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738971300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738884900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738798500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1 |
| 1738712100 | 0.5 | -0.02 | -3.85 | 0.4747 | 0.5 | 0.405 | 944 |
| 1738625700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1738366500 | 0.52 | 0.04 | 8.33 | 0.52 | 0.52 | 0.52 | 327 |
| 1738280100 | 0.48 | 0.0225 | 4.92 | 0.457 | 0.645 | 0.44 | 2916 |
| 1738193700 | 0.4575 | 0 | 0.00 | 0.4575 | 0.4575 | 0.4575 | 0 |
| 1738107300 | 0.4575 | 0 | 0.00 | 0.4575 | 0.4575 | 0.4575 | 0 |
| 1738020900 | 0.4575 | 0.0135 | 3.04 | 0.48 | 0.48 | 0.4575 | 4753 |
| 1737761700 | 0.444 | 0.0069 | 1.58 | 0.436 | 0.444 | 0.436 | 704 |
| 1737675300 | 0.4371 | 0 | 0.00 | 0.4371 | 0.4371 | 0.4371 | 0 |
| 1737588900 | 0.4371 | -0.0444 | -9.22 | 0.4653 | 0.4899 | 0.4 | 39617 |
| 1737502500 | 0.4815 | -0.0285 | -5.59 | 0.51 | 0.6007 | 0.45 | 20700 |
| 1737156900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1737070500 | 0.51 | 0.06 | 13.33 | 0.4444 | 0.5524 | 0.4444 | 5097 |
| 1736984100 | 0.45 | -0.05 | -10.00 | 0.45 | 0.4502 | 0.4499 | 93916 |
| 1736897700 | 0.5 | 0.0075 | 1.52 | 0.5381 | 0.5381 | 0.5 | 5100 |
| 1736811300 | 0.4925 | 0.0825001 | 20.12 | 0.45 | 0.4925 | 0.45 | 342 |
| 1736552100 | 0.4099999 | -0.08 | -16.33 | 0.47 | 0.47 | 0.4099999 | 7478 |
| 1736379300 | 0.49 | -0.0675 | -12.11 | 0.55 | 0.55 | 0.49 | 101 |
| 1736292900 | 0.5575 | -0.0375 | -6.30 | 0.62 | 0.62 | 0.55 | 2301 |
| 1736206500 | 0.595 | 0.145 | 32.22 | 0.49 | 0.699 | 0.49 | 2340 |
| 1735947300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.4062 | 47770 |
| 1735860900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 5454 |
| 1735688100 | 0.45 | 0 | 0.00 | 0.37 | 0.45 | 0.3625 | 11811 |
| 1735601700 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 1 |
| 1735342500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735256100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 28 |
| 1735077840 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734996900 | 0.45 | -0.02 | -4.26 | 0.42 | 0.47 | 0.4 | 20902 |
| 1734737700 | 0.47 | -0.010413 | -2.17 | 0.42 | 0.47 | 0.42 | 600 |
| 1734651300 | 0.480413 | 0.030213 | 6.71 | 0.42 | 0.480413 | 0.4099999 | 24974 |
| 1734564900 | 0.4502 | -0.0123 | -2.66 | 0.47 | 0.4721 | 0.4099999 | 53361 |
| 1734478500 | 0.4625 | -0.0075 | -1.60 | 0.5 | 0.5 | 0.46 | 157085 |
| 1734392100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1734132900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1734046500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1733960100 | 0.47 | 0.0175 | 3.87 | 0.54 | 0.54 | 0.47 | 28840 |
| 1733873700 | 0.4525 | 0 | 0.00 | 0.4525 | 0.4525 | 0.4525 | 0 |
| 1733787300 | 0.4525 | 0.01 | 2.26 | 0.4825 | 0.4825 | 0.4525 | 2000 |
| 1733528100 | 0.4425 | 0 | 0.00 | 0.4425 | 0.4425 | 0.4425 | 0 |
| 1733441700 | 0.4425 | -0.0375 | -7.81 | 0.4425 | 0.4425 | 0.4425 | 1801 |
| 1733355300 | 0.48 | 0.0675 | 16.36 | 0.51 | 0.51 | 0.4376 | 7022 |
| 1733268900 | 0.4125 | -0.0959 | -18.86 | 0.4625 | 0.46625 | 0.4125 | 29086 |
| 1733182500 | 0.5084 | 0 | 0.00 | 0.5084 | 0.5084 | 0.5084 | 1 |
| 1732917840 | 0.5084 | 0.0059001 | 1.17 | 0.5084 | 0.5084 | 0.5084 | 1000 |
| 1732750500 | 0.5024999 | -0.0075 | -1.47 | 0.5 | 0.505 | 0.5 | 36615 |
| 1732664100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1732577700 | 0.51 | 0.02 | 4.08 | 0.4525 | 0.513176 | 0.4525 | 71019 |
| 1732318500 | 0.49 | -0.01 | -2.00 | 0.55 | 0.55 | 0.49 | 59603 |
| 1732232100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.45 | 40000 |
| 1732145700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732059300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1731972900 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.42 | 106 |
| 1731713700 | 0.5 | 0.0089 | 1.81 | 0.4912 | 0.5 | 0.4912 | 2525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
