NasdaqCM - Delayed Quote USD
Arko Corp. (ARKO)
4.0250
-0.0550
(-1.35%)
At close: April 30 at 4:00:01 PM EDT
4.0200
-0.01
(-0.12%)
After hours: April 30 at 4:22:03 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.0100 | 4.0850 | 3.8750 | 4.0250 | 4.0250 | 564,400 |
| Apr 29, 2025 | 4.1100 | 4.1500 | 4.0150 | 4.0800 | 4.0800 | 382,300 |
| Apr 28, 2025 | 4.1900 | 4.2150 | 4.0300 | 4.1500 | 4.1500 | 325,100 |
| Apr 25, 2025 | 4.1700 | 4.2450 | 4.1350 | 4.1800 | 4.1800 | 564,400 |
| Apr 24, 2025 | 4.2200 | 4.3200 | 4.1500 | 4.2300 | 4.2300 | 456,200 |
| Apr 23, 2025 | 4.3400 | 4.5000 | 4.2200 | 4.2200 | 4.2200 | 498,900 |
| Apr 22, 2025 | 4.2700 | 4.3400 | 4.2300 | 4.2500 | 4.2500 | 432,900 |
| Apr 21, 2025 | 4.0300 | 4.2300 | 4.0000 | 4.2200 | 4.2200 | 348,800 |
| Apr 17, 2025 | 4.0000 | 4.1050 | 3.9300 | 4.1000 | 4.1000 | 508,500 |
| Apr 16, 2025 | 3.9600 | 4.0300 | 3.9150 | 3.9800 | 3.9800 | 501,000 |
| Apr 15, 2025 | 4.0700 | 4.0910 | 3.9700 | 3.9800 | 3.9800 | 463,300 |
| Apr 14, 2025 | 4.2800 | 4.2800 | 3.9700 | 4.1200 | 4.1200 | 532,400 |
| Apr 11, 2025 | 3.9600 | 4.2050 | 3.8100 | 4.1700 | 4.1700 | 786,100 |
| Apr 10, 2025 | 3.8800 | 3.9900 | 3.8200 | 3.9600 | 3.9600 | 522,700 |
| Apr 9, 2025 | 3.6200 | 4.2250 | 3.6100 | 4.0300 | 4.0300 | 990,600 |
| Apr 8, 2025 | 3.8500 | 3.9500 | 3.5500 | 3.6500 | 3.6500 | 852,400 |
| Apr 7, 2025 | 3.7500 | 4.0500 | 3.5900 | 3.7600 | 3.7600 | 967,300 |
| Apr 4, 2025 | 3.6300 | 3.8850 | 3.5100 | 3.8000 | 3.8000 | 836,000 |
| Apr 3, 2025 | 3.9500 | 3.9500 | 3.7750 | 3.8000 | 3.8000 | 760,700 |
| Apr 2, 2025 | 3.9700 | 4.2050 | 3.9700 | 4.1600 | 4.1600 | 391,100 |
| Apr 1, 2025 | 3.9500 | 4.0400 | 3.9100 | 4.0300 | 4.0300 | 576,000 |
| Mar 31, 2025 | 3.9600 | 4.0350 | 3.8800 | 3.9500 | 3.9500 | 575,600 |
| Mar 28, 2025 | 4.0800 | 4.1100 | 3.9000 | 4.0600 | 4.0600 | 635,800 |
| Mar 27, 2025 | 4.1200 | 4.2250 | 4.0750 | 4.0800 | 4.0800 | 633,500 |
| Mar 26, 2025 | 4.1600 | 4.2000 | 4.0600 | 4.1300 | 4.1300 | 1,017,400 |
| Mar 25, 2025 | 4.1700 | 4.2200 | 4.0900 | 4.1700 | 4.1700 | 551,600 |
| Mar 24, 2025 | 4.2300 | 4.3300 | 4.1400 | 4.1700 | 4.1700 | 591,800 |
| Mar 21, 2025 | 4.0100 | 4.1400 | 4.0100 | 4.1300 | 4.1300 | 1,445,800 |
| Mar 20, 2025 | 4.0600 | 4.2600 | 4.0500 | 4.0700 | 4.0700 | 495,900 |
| Mar 19, 2025 | 3.8700 | 4.0900 | 3.7900 | 4.0900 | 4.0900 | 800,200 |
| Mar 18, 2025 | 3.9600 | 3.9700 | 3.8000 | 3.8300 | 3.8300 | 856,600 |
| Mar 17, 2025 | 3.9000 | 4.0100 | 3.8700 | 3.9800 | 3.9800 | 792,200 |
| Mar 14, 2025 | 3.8800 | 3.9650 | 3.8050 | 3.9000 | 3.9000 | 706,500 |
| Mar 13, 2025 | 3.8600 | 4.0500 | 3.7800 | 3.8300 | 3.8300 | 572,700 |
| Mar 12, 2025 | 3.9100 | 3.9100 | 3.7550 | 3.8600 | 3.8600 | 829,400 |
| Mar 11, 2025 | 3.9900 | 3.9970 | 3.8100 | 3.8400 | 3.8400 | 1,023,200 |
| Mar 10, 2025 | 0.03 Dividend | |||||
| Mar 10, 2025 | 4.0500 | 4.0700 | 3.9000 | 3.9900 | 3.9900 | 1,249,700 |
| Mar 7, 2025 | 4.0400 | 4.2000 | 3.9200 | 4.1200 | 4.0900 | 807,000 |
| Mar 6, 2025 | 4.2100 | 4.2400 | 3.8600 | 4.0300 | 4.0007 | 1,157,500 |
| Mar 5, 2025 | 4.1100 | 4.2850 | 3.9900 | 4.2500 | 4.2191 | 1,396,500 |
| Mar 4, 2025 | 4.0900 | 4.1800 | 3.9600 | 4.0800 | 4.0503 | 1,502,900 |
| Mar 3, 2025 | 4.5800 | 4.5850 | 4.1100 | 4.1600 | 4.1297 | 1,661,000 |
| Feb 28, 2025 | 4.5000 | 4.6100 | 4.2650 | 4.5100 | 4.4772 | 1,679,500 |
| Feb 27, 2025 | 6.0000 | 6.0200 | 4.3500 | 4.5200 | 4.4871 | 5,831,400 |
| Feb 26, 2025 | 7.1700 | 7.3900 | 7.0700 | 7.2600 | 7.2071 | 587,000 |
| Feb 25, 2025 | 7.6300 | 7.6500 | 7.1300 | 7.1500 | 7.0979 | 717,700 |
| Feb 24, 2025 | 7.6100 | 7.6100 | 7.3700 | 7.5500 | 7.4950 | 824,500 |
| Feb 21, 2025 | 7.8400 | 7.8400 | 7.3900 | 7.5500 | 7.4950 | 908,100 |
| Feb 20, 2025 | 7.7300 | 7.8150 | 7.5200 | 7.7500 | 7.6936 | 725,900 |
| Feb 19, 2025 | 7.5800 | 7.8200 | 7.5000 | 7.8200 | 7.7631 | 549,300 |
| Feb 18, 2025 | 7.7300 | 7.7600 | 7.4500 | 7.6000 | 7.5447 | 741,700 |
| Feb 14, 2025 | 7.5000 | 7.7500 | 7.4600 | 7.7100 | 7.6539 | 947,800 |
| Feb 13, 2025 | 6.9900 | 7.6200 | 6.9900 | 7.4600 | 7.4057 | 1,025,300 |
| Feb 12, 2025 | 6.8400 | 7.1900 | 6.7800 | 7.1700 | 7.1178 | 628,300 |
| Feb 11, 2025 | 6.6500 | 6.9700 | 6.6500 | 6.9500 | 6.8994 | 589,900 |
| Feb 10, 2025 | 6.6600 | 6.7100 | 6.5600 | 6.6500 | 6.6016 | 181,700 |
| Feb 7, 2025 | 6.8300 | 6.8300 | 6.5250 | 6.6100 | 6.5619 | 232,000 |
| Feb 6, 2025 | 6.6900 | 7.0200 | 6.6900 | 6.8900 | 6.8398 | 338,600 |
| Feb 5, 2025 | 7.0600 | 7.0700 | 6.9000 | 6.9200 | 6.8696 | 264,800 |
| Feb 4, 2025 | 6.9800 | 7.0500 | 6.8700 | 7.0100 | 6.9590 | 365,600 |
| Feb 3, 2025 | 6.9700 | 7.0700 | 6.7900 | 6.9900 | 6.9391 | 493,800 |
| Jan 31, 2025 | 7.1300 | 7.3200 | 7.0500 | 7.0700 | 7.0185 | 446,100 |
| Jan 30, 2025 | 7.1900 | 7.2700 | 6.9400 | 7.1900 | 7.1376 | 433,800 |
| Jan 29, 2025 | 7.0300 | 7.1450 | 6.9350 | 7.1300 | 7.0781 | 311,200 |
| Jan 28, 2025 | 7.1900 | 7.1900 | 6.9900 | 7.0800 | 7.0284 | 405,100 |
| Jan 27, 2025 | 7.0300 | 7.3300 | 7.0100 | 7.1900 | 7.1376 | 476,300 |
| Jan 24, 2025 | 6.9400 | 7.0600 | 6.8150 | 7.0300 | 6.9788 | 407,100 |
| Jan 23, 2025 | 6.5700 | 7.1350 | 6.5250 | 6.9800 | 6.9292 | 727,700 |
| Jan 22, 2025 | 6.5300 | 6.6350 | 6.4800 | 6.6200 | 6.5718 | 219,900 |
| Jan 21, 2025 | 6.5400 | 6.6400 | 6.5400 | 6.5600 | 6.5122 | 160,900 |
| Jan 17, 2025 | 6.6200 | 6.6700 | 6.5000 | 6.5200 | 6.4725 | 188,600 |
| Jan 16, 2025 | 6.5900 | 6.6050 | 6.4800 | 6.5300 | 6.4825 | 240,100 |
| Jan 15, 2025 | 6.7600 | 6.8500 | 6.5800 | 6.5800 | 6.5321 | 184,700 |
| Jan 14, 2025 | 6.3100 | 6.5700 | 6.3100 | 6.5400 | 6.4924 | 260,500 |
| Jan 13, 2025 | 6.1900 | 6.3500 | 6.1200 | 6.3100 | 6.2641 | 210,500 |
| Jan 10, 2025 | 6.3700 | 6.3750 | 6.2400 | 6.3100 | 6.2641 | 270,200 |
| Jan 8, 2025 | 6.3500 | 6.4600 | 6.3000 | 6.4600 | 6.4130 | 216,100 |
| Jan 7, 2025 | 6.5200 | 6.6200 | 6.2500 | 6.3500 | 6.3038 | 276,800 |
| Jan 6, 2025 | 6.3700 | 6.5200 | 6.3500 | 6.4700 | 6.4229 | 288,100 |
| Jan 3, 2025 | 6.4300 | 6.4800 | 6.3000 | 6.3800 | 6.3335 | 187,600 |
| Jan 2, 2025 | 6.6500 | 6.7600 | 6.3500 | 6.4100 | 6.3633 | 219,800 |
| Dec 31, 2024 | 6.6800 | 6.7500 | 6.5150 | 6.5900 | 6.5420 | 203,300 |
| Dec 30, 2024 | 6.5500 | 6.7550 | 6.4700 | 6.6800 | 6.6314 | 328,500 |
| Dec 27, 2024 | 6.5600 | 6.7400 | 6.4950 | 6.5300 | 6.4825 | 253,900 |
| Dec 26, 2024 | 6.5200 | 6.6750 | 6.5100 | 6.6200 | 6.5718 | 171,900 |
| Dec 24, 2024 | 6.5600 | 6.7200 | 6.5000 | 6.5700 | 6.5222 | 141,700 |
| Dec 23, 2024 | 6.7600 | 6.7600 | 6.4550 | 6.5300 | 6.4825 | 284,600 |
| Dec 20, 2024 | 6.7600 | 6.9900 | 6.7400 | 6.7700 | 6.7207 | 866,800 |
| Dec 19, 2024 | 6.8200 | 6.9500 | 6.6400 | 6.8300 | 6.7803 | 406,800 |
| Dec 18, 2024 | 7.3300 | 7.3550 | 6.7000 | 6.7400 | 6.6909 | 453,600 |
| Dec 17, 2024 | 7.3000 | 7.4600 | 7.2400 | 7.3300 | 7.2766 | 328,100 |
| Dec 16, 2024 | 7.2700 | 7.3650 | 7.1000 | 7.3200 | 7.2667 | 320,600 |
| Dec 13, 2024 | 7.2500 | 7.3300 | 7.2250 | 7.2800 | 7.2270 | 241,500 |
| Dec 12, 2024 | 7.3300 | 7.3850 | 7.1100 | 7.2500 | 7.1972 | 308,600 |
| Dec 11, 2024 | 7.3200 | 7.4600 | 7.2700 | 7.3100 | 7.2568 | 381,900 |
| Dec 10, 2024 | 7.2400 | 7.2800 | 7.0500 | 7.2500 | 7.1972 | 279,600 |
| Dec 9, 2024 | 7.0600 | 7.2790 | 7.0000 | 7.2500 | 7.1972 | 266,700 |
| Dec 6, 2024 | 7.0700 | 7.0700 | 6.9000 | 6.9800 | 6.9292 | 294,300 |
| Dec 5, 2024 | 7.0100 | 7.0800 | 6.7300 | 7.0000 | 6.9490 | 333,500 |
| Dec 4, 2024 | 7.0800 | 7.1500 | 6.9900 | 7.0500 | 6.9987 | 282,400 |
| Dec 3, 2024 | 7.1400 | 7.1400 | 6.9900 | 7.0700 | 7.0185 | 222,700 |
| Dec 2, 2024 | 7.1200 | 7.2100 | 7.0000 | 7.1400 | 7.0880 | 326,800 |
| Nov 29, 2024 | 7.2700 | 7.2900 | 7.1550 | 7.1600 | 7.1079 | 203,300 |
| Nov 27, 2024 | 7.2300 | 7.2600 | 7.1400 | 7.2100 | 7.1575 | 262,700 |
| Nov 26, 2024 | 7.1500 | 7.2200 | 6.9860 | 7.2000 | 7.1476 | 365,900 |
| Nov 25, 2024 | 7.1000 | 7.3400 | 7.1000 | 7.2300 | 7.1774 | 747,000 |
| Nov 22, 2024 | 6.8400 | 7.0450 | 6.8400 | 7.0100 | 6.9590 | 344,900 |
| Nov 21, 2024 | 6.6700 | 6.8800 | 6.6200 | 6.8300 | 6.7803 | 213,900 |
| Nov 20, 2024 | 6.4800 | 6.6800 | 6.4350 | 6.6200 | 6.5718 | 210,900 |
| Nov 19, 2024 | 0.03 Dividend | |||||
| Nov 19, 2024 | 6.4600 | 6.6500 | 6.4600 | 6.5500 | 6.5023 | 187,400 |
| Nov 18, 2024 | 6.5600 | 6.6500 | 6.4500 | 6.5200 | 6.4427 | 182,000 |
| Nov 15, 2024 | 6.5600 | 6.6700 | 6.4700 | 6.5600 | 6.4823 | 249,700 |
| Nov 14, 2024 | 6.7400 | 6.7650 | 6.4700 | 6.5000 | 6.4230 | 274,300 |
| Nov 13, 2024 | 6.8600 | 6.9100 | 6.7200 | 6.7400 | 6.6601 | 194,600 |
| Nov 12, 2024 | 6.8900 | 6.8900 | 6.6700 | 6.8000 | 6.7194 | 257,500 |
| Nov 11, 2024 | 6.6100 | 6.9700 | 6.6000 | 6.8900 | 6.8084 | 358,300 |
| Nov 8, 2024 | 6.9000 | 6.9000 | 6.4000 | 6.6100 | 6.5317 | 337,900 |
| Nov 7, 2024 | 6.9800 | 6.9800 | 6.7700 | 6.8400 | 6.7590 | 336,600 |
| Nov 6, 2024 | 7.2400 | 7.3100 | 6.9900 | 7.0400 | 6.9566 | 616,500 |
| Nov 5, 2024 | 6.5300 | 6.8800 | 6.5300 | 6.7900 | 6.7095 | 223,100 |
| Nov 4, 2024 | 6.6600 | 6.9000 | 6.5600 | 6.5800 | 6.5020 | 240,600 |
| Nov 1, 2024 | 6.7200 | 6.7700 | 6.6450 | 6.6600 | 6.5811 | 323,700 |
| Oct 31, 2024 | 6.8600 | 6.9300 | 6.6450 | 6.6500 | 6.5712 | 265,200 |
| Oct 30, 2024 | 6.8700 | 6.9800 | 6.8400 | 6.8600 | 6.7787 | 270,100 |
| Oct 29, 2024 | 7.0000 | 7.0900 | 6.8990 | 6.9100 | 6.8281 | 388,000 |
| Oct 28, 2024 | 6.9100 | 7.1100 | 6.8800 | 7.0600 | 6.9763 | 325,300 |
| Oct 25, 2024 | 6.8800 | 6.9700 | 6.8000 | 6.8500 | 6.7688 | 127,600 |
| Oct 24, 2024 | 6.8100 | 6.8500 | 6.7500 | 6.8100 | 6.7293 | 117,200 |
| Oct 23, 2024 | 6.8600 | 6.8900 | 6.6950 | 6.8000 | 6.7194 | 171,900 |
| Oct 22, 2024 | 6.7700 | 6.9400 | 6.7700 | 6.8900 | 6.8084 | 190,400 |
| Oct 21, 2024 | 6.8800 | 6.9200 | 6.7800 | 6.8000 | 6.7194 | 199,800 |
| Oct 18, 2024 | 6.9200 | 7.0200 | 6.8450 | 6.8700 | 6.7886 | 210,600 |
| Oct 17, 2024 | 6.9200 | 6.9200 | 6.7600 | 6.8500 | 6.7688 | 114,300 |
| Oct 16, 2024 | 6.8000 | 6.9400 | 6.8000 | 6.9000 | 6.8182 | 201,500 |
| Oct 15, 2024 | 6.9500 | 7.0200 | 6.7550 | 6.7600 | 6.6799 | 202,500 |
| Oct 14, 2024 | 7.1500 | 7.1500 | 6.9600 | 6.9700 | 6.8874 | 204,100 |
| Oct 11, 2024 | 6.8700 | 7.1400 | 6.8500 | 7.1300 | 7.0455 | 408,900 |
| Oct 10, 2024 | 6.9300 | 6.9650 | 6.8300 | 6.8600 | 6.7787 | 191,500 |
| Oct 9, 2024 | 6.9700 | 7.1300 | 6.9700 | 7.0000 | 6.9171 | 371,000 |
| Oct 8, 2024 | 6.9400 | 7.0000 | 6.8850 | 6.9800 | 6.8973 | 205,800 |
| Oct 7, 2024 | 7.0400 | 7.0790 | 6.9100 | 6.9500 | 6.8676 | 229,700 |
| Oct 4, 2024 | 6.8000 | 7.2300 | 6.8000 | 7.1300 | 7.0455 | 342,700 |
| Oct 3, 2024 | 6.7000 | 6.7950 | 6.6400 | 6.6900 | 6.6107 | 189,200 |
| Oct 2, 2024 | 6.8700 | 6.9350 | 6.6700 | 6.7100 | 6.6305 | 229,900 |
| Oct 1, 2024 | 6.9800 | 7.0700 | 6.8700 | 6.9000 | 6.8182 | 284,600 |
| Sep 30, 2024 | 7.0000 | 7.1250 | 6.9900 | 7.0200 | 6.9368 | 242,300 |
| Sep 27, 2024 | 7.1600 | 7.2700 | 7.0300 | 7.1000 | 7.0159 | 280,300 |
| Sep 26, 2024 | 6.8300 | 7.1400 | 6.8300 | 7.0600 | 6.9763 | 320,200 |
| Sep 25, 2024 | 6.8800 | 6.8800 | 6.7450 | 6.8300 | 6.7491 | 301,700 |
| Sep 24, 2024 | 6.9000 | 6.9100 | 6.6800 | 6.8600 | 6.7787 | 191,300 |
| Sep 23, 2024 | 6.9500 | 6.9500 | 6.7600 | 6.8900 | 6.8084 | 295,700 |
| Sep 20, 2024 | 7.1500 | 7.1850 | 6.9000 | 6.9100 | 6.8281 | 1,225,400 |
| Sep 19, 2024 | 7.1500 | 7.2900 | 7.0900 | 7.2400 | 7.1542 | 334,200 |
| Sep 18, 2024 | 6.8100 | 7.3800 | 6.8000 | 7.1200 | 7.0356 | 706,200 |
| Sep 17, 2024 | 6.4700 | 7.2900 | 6.4000 | 6.6500 | 6.5712 | 1,136,000 |
| Sep 16, 2024 | 6.4000 | 6.4780 | 6.3200 | 6.4100 | 6.3340 | 149,300 |
| Sep 13, 2024 | 6.1600 | 6.4100 | 6.1400 | 6.3600 | 6.2846 | 259,400 |
| Sep 12, 2024 | 5.8800 | 6.0800 | 5.8760 | 6.0500 | 5.9783 | 182,800 |
| Sep 11, 2024 | 5.8900 | 5.9000 | 5.7400 | 5.8200 | 5.7510 | 165,300 |
| Sep 10, 2024 | 5.9100 | 5.9600 | 5.8600 | 5.9200 | 5.8499 | 201,600 |
| Sep 9, 2024 | 6.0500 | 6.0600 | 5.8950 | 5.9100 | 5.8400 | 165,200 |
| Sep 6, 2024 | 6.1800 | 6.2200 | 6.0300 | 6.0500 | 5.9783 | 176,300 |
| Sep 5, 2024 | 6.1900 | 6.2800 | 6.0950 | 6.1700 | 6.0969 | 203,800 |
| Sep 4, 2024 | 6.1000 | 6.2450 | 6.0900 | 6.1400 | 6.0672 | 279,500 |
| Sep 3, 2024 | 6.1700 | 6.2700 | 6.1000 | 6.1500 | 6.0771 | 512,100 |
| Aug 30, 2024 | 6.1800 | 6.3100 | 6.1100 | 6.2600 | 6.1858 | 348,800 |
| Aug 29, 2024 | 6.3200 | 6.3200 | 6.1000 | 6.1500 | 6.0771 | 287,300 |
| Aug 28, 2024 | 6.2400 | 6.3700 | 6.1750 | 6.3100 | 6.2352 | 214,600 |
| Aug 27, 2024 | 6.2600 | 6.3100 | 6.1800 | 6.2400 | 6.1661 | 139,200 |
| Aug 26, 2024 | 6.4000 | 6.4000 | 6.1940 | 6.2600 | 6.1858 | 180,000 |
| Aug 23, 2024 | 6.1700 | 6.3600 | 6.0900 | 6.3300 | 6.2550 | 314,100 |
| Aug 22, 2024 | 6.3700 | 6.4000 | 6.0750 | 6.1100 | 6.0376 | 160,600 |
| Aug 21, 2024 | 6.3500 | 6.4000 | 6.2300 | 6.3800 | 6.3044 | 221,800 |
| Aug 20, 2024 | 6.3700 | 6.4100 | 6.2450 | 6.2800 | 6.2056 | 216,400 |
| Aug 19, 2024 | 0.03 Dividend | |||||
| Aug 19, 2024 | 6.5300 | 6.6600 | 6.3700 | 6.3900 | 6.3143 | 280,800 |
| Aug 16, 2024 | 6.5700 | 6.6750 | 6.4900 | 6.5300 | 6.4230 | 606,400 |
| Aug 15, 2024 | 6.2700 | 6.6400 | 6.2700 | 6.5800 | 6.4722 | 456,100 |
| Aug 14, 2024 | 6.2600 | 6.3400 | 6.1400 | 6.1500 | 6.0492 | 267,000 |
| Aug 13, 2024 | 6.2300 | 6.2950 | 6.1900 | 6.2800 | 6.1771 | 338,900 |
| Aug 12, 2024 | 6.2900 | 6.3500 | 6.1450 | 6.2000 | 6.0984 | 364,600 |
| Aug 9, 2024 | 6.4700 | 6.4700 | 6.0500 | 6.2100 | 6.1082 | 343,100 |
| Aug 8, 2024 | 6.6600 | 6.8900 | 6.3350 | 6.4300 | 6.3246 | 409,900 |
| Aug 7, 2024 | 6.0800 | 6.9900 | 6.0650 | 6.5600 | 6.4525 | 864,500 |
| Aug 6, 2024 | 5.7800 | 6.1350 | 5.7800 | 6.1000 | 6.0000 | 484,400 |
| Aug 5, 2024 | 5.8100 | 5.8500 | 5.6500 | 5.7800 | 5.6853 | 480,800 |
| Aug 2, 2024 | 6.1200 | 6.2450 | 6.0600 | 6.1900 | 6.0886 | 358,700 |
| Aug 1, 2024 | 6.5700 | 6.6600 | 6.3750 | 6.4200 | 6.3148 | 349,900 |
| Jul 31, 2024 | 6.4800 | 6.7400 | 6.4200 | 6.5500 | 6.4427 | 478,100 |
| Jul 30, 2024 | 6.4600 | 6.5200 | 6.4250 | 6.4800 | 6.3738 | 210,700 |
| Jul 29, 2024 | 6.4600 | 6.4700 | 6.3800 | 6.4200 | 6.3148 | 210,600 |
| Jul 26, 2024 | 6.4100 | 6.5500 | 6.4100 | 6.4900 | 6.3836 | 231,400 |
| Jul 25, 2024 | 6.3400 | 6.4700 | 6.2800 | 6.3300 | 6.2263 | 269,900 |
| Jul 24, 2024 | 6.2800 | 6.4000 | 6.2500 | 6.3000 | 6.1967 | 249,500 |
| Jul 23, 2024 | 6.2700 | 6.4150 | 6.2700 | 6.3100 | 6.2066 | 407,000 |
| Jul 22, 2024 | 6.2000 | 6.3750 | 6.0950 | 6.3400 | 6.2361 | 311,600 |
| Jul 19, 2024 | 6.4200 | 6.4250 | 6.2200 | 6.2200 | 6.1181 | 230,000 |
| Jul 18, 2024 | 6.4000 | 6.5200 | 6.3450 | 6.4100 | 6.3049 | 312,200 |
| Jul 17, 2024 | 6.4200 | 6.5150 | 6.2560 | 6.4300 | 6.3246 | 345,800 |
| Jul 16, 2024 | 6.3000 | 6.5000 | 6.2180 | 6.4600 | 6.3541 | 534,600 |
| Jul 15, 2024 | 6.0800 | 6.2100 | 6.0800 | 6.2000 | 6.0984 | 414,100 |
| Jul 12, 2024 | 6.1800 | 6.4300 | 5.9700 | 6.1100 | 6.0099 | 669,900 |
| Jul 11, 2024 | 5.8500 | 6.1200 | 5.8200 | 6.0800 | 5.9804 | 413,000 |
| Jul 10, 2024 | 5.6800 | 5.7600 | 5.6650 | 5.7200 | 5.6263 | 295,400 |
| Jul 9, 2024 | 5.7700 | 5.8000 | 5.6000 | 5.6800 | 5.5869 | 322,600 |
| Jul 8, 2024 | 5.5000 | 5.7850 | 5.5000 | 5.7500 | 5.6558 | 378,800 |
| Jul 5, 2024 | 5.8200 | 5.8400 | 5.3400 | 5.4400 | 5.3508 | 576,600 |
| Jul 3, 2024 | 5.9100 | 5.9490 | 5.8000 | 5.8200 | 5.7246 | 170,500 |
| Jul 2, 2024 | 5.7900 | 6.0100 | 5.7700 | 5.9200 | 5.8230 | 275,500 |
| Jul 1, 2024 | 6.2400 | 6.2600 | 5.6920 | 5.7700 | 5.6754 | 566,400 |
| Jun 28, 2024 | 6.3500 | 6.4100 | 6.1500 | 6.2700 | 6.1672 | 3,130,100 |
| Jun 27, 2024 | 6.3500 | 6.3500 | 6.2300 | 6.3000 | 6.1967 | 332,700 |
| Jun 26, 2024 | 6.2000 | 6.3600 | 6.1900 | 6.3400 | 6.2361 | 295,300 |
| Jun 25, 2024 | 6.2800 | 6.3800 | 6.2600 | 6.2700 | 6.1672 | 205,900 |
| Jun 24, 2024 | 6.1500 | 6.3500 | 6.1300 | 6.3100 | 6.2066 | 338,300 |
| Jun 21, 2024 | 6.1300 | 6.3600 | 6.0400 | 6.1100 | 6.0099 | 1,813,200 |
| Jun 20, 2024 | 6.1700 | 6.2400 | 6.1000 | 6.1300 | 6.0295 | 298,400 |
| Jun 18, 2024 | 6.0900 | 6.2600 | 6.0500 | 6.2100 | 6.1082 | 380,300 |
| Jun 17, 2024 | 5.9500 | 6.0800 | 5.9250 | 6.0700 | 5.9705 | 325,500 |
| Jun 14, 2024 | 5.9900 | 6.1100 | 5.9600 | 6.0900 | 5.9902 | 264,400 |
| Jun 13, 2024 | 6.2200 | 6.2340 | 6.0250 | 6.0600 | 5.9607 | 242,700 |
| Jun 12, 2024 | 6.2600 | 6.4450 | 6.2250 | 6.2400 | 6.1377 | 414,000 |
| Jun 11, 2024 | 6.0400 | 6.1200 | 5.8750 | 6.1200 | 6.0197 | 387,900 |
| Jun 10, 2024 | 6.0100 | 6.1500 | 5.9400 | 6.1200 | 6.0197 | 229,300 |
| Jun 7, 2024 | 6.1300 | 6.1500 | 5.9700 | 6.0200 | 5.9213 | 282,400 |
| Jun 6, 2024 | 6.0300 | 6.2000 | 6.0300 | 6.1800 | 6.0787 | 221,100 |
| Jun 5, 2024 | 6.2200 | 6.2500 | 5.9950 | 6.0800 | 5.9804 | 239,400 |
| Jun 4, 2024 | 6.0800 | 6.2100 | 5.9650 | 6.2000 | 6.0984 | 360,200 |
| Jun 3, 2024 | 6.0100 | 6.1900 | 5.9300 | 6.1400 | 6.0394 | 490,600 |
| May 31, 2024 | 5.7900 | 6.0800 | 5.7900 | 6.0000 | 5.9017 | 1,018,500 |
| May 30, 2024 | 5.5300 | 5.8500 | 5.5300 | 5.7800 | 5.6853 | 419,100 |
| May 29, 2024 | 5.6000 | 5.6400 | 5.4600 | 5.4700 | 5.3804 | 350,400 |
| May 28, 2024 | 5.5800 | 5.7050 | 5.5150 | 5.6800 | 5.5869 | 445,400 |
| May 24, 2024 | 5.4900 | 5.6000 | 5.4350 | 5.5300 | 5.4394 | 332,300 |
| May 23, 2024 | 5.6200 | 5.6900 | 5.3500 | 5.4500 | 5.3607 | 488,600 |
| May 22, 2024 | 5.5500 | 5.7100 | 5.4800 | 5.6300 | 5.5377 | 468,000 |
| May 21, 2024 | 5.6700 | 5.6700 | 5.5000 | 5.5300 | 5.4394 | 316,800 |
| May 20, 2024 | 5.7200 | 5.8000 | 5.5850 | 5.6900 | 5.5967 | 373,300 |
| May 17, 2024 | 0.03 Dividend | |||||
| May 17, 2024 | 5.7100 | 5.7850 | 5.5450 | 5.7100 | 5.6164 | 298,200 |
| May 16, 2024 | 5.6800 | 5.8000 | 5.6400 | 5.7600 | 5.6361 | 443,300 |
| May 15, 2024 | 5.7500 | 5.7500 | 5.5750 | 5.6500 | 5.5285 | 439,200 |
| May 14, 2024 | 5.5800 | 5.8050 | 5.5580 | 5.6750 | 5.5529 | 525,600 |
| May 13, 2024 | 5.3500 | 5.7800 | 5.3500 | 5.5400 | 5.4208 | 599,600 |
| May 10, 2024 | 5.2000 | 5.2850 | 5.0100 | 5.2600 | 5.1468 | 488,700 |
| May 9, 2024 | 5.0500 | 5.2550 | 4.9600 | 5.1900 | 5.0784 | 559,400 |
| May 8, 2024 | 4.6700 | 5.2400 | 4.5200 | 5.0400 | 4.9316 | 1,539,200 |
| May 7, 2024 | 4.4000 | 4.4700 | 4.2300 | 4.2800 | 4.1879 | 364,500 |
| May 6, 2024 | 4.3000 | 4.4950 | 4.2800 | 4.3600 | 4.2662 | 471,700 |
| May 3, 2024 | 4.3200 | 4.3800 | 4.1900 | 4.2700 | 4.1781 | 294,700 |
| May 2, 2024 | 4.1900 | 4.3100 | 4.0900 | 4.2400 | 4.1488 | 408,300 |
| May 1, 2024 | 4.2800 | 4.3100 | 4.1050 | 4.1900 | 4.0999 | 417,900 |
Related Tickers
ANCTF Alimentation Couche-Tard Inc.
52.34
-0.06%
SPWH Sportsman's Warehouse Holdings, Inc.
1.6700
+1.83%
BNED Barnes & Noble Education, Inc.
10.53
-0.66%
ONEW OneWater Marine Inc.
15.01
+1.76%
WINA Winmark Corporation
360.01
-1.73%
EYE National Vision Holdings, Inc.
12.35
+0.49%
MUSA Murphy USA Inc.
498.57
-0.54%
HZO MarineMax, Inc.
21.46
-2.76%
SBH Sally Beauty Holdings, Inc.
8.14
+1.62%
ODP The ODP Corporation
13.68
+0.96%