NasdaqCM - Nasdaq Real Time Price USD

Arko Corp. (ARKO)

Compare
6.56
+0.04
+(0.61%)
At close: January 21 at 4:00:01 PM EST
6.39
-0.17
(-2.59%)
Pre-Market: 4:56:04 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20256.546.646.546.566.56160,900
Jan 17, 20256.626.676.506.526.52188,600
Jan 16, 20256.596.616.486.536.53240,100
Jan 15, 20256.766.856.586.586.58184,700
Jan 14, 20256.316.576.316.546.54260,500
Jan 13, 20256.196.356.126.316.31210,500
Jan 10, 20256.376.386.246.316.31270,200
Jan 8, 20256.356.466.306.466.46216,100
Jan 7, 20256.526.626.256.356.35276,800
Jan 6, 20256.376.526.356.476.47288,100
Jan 3, 20256.436.486.306.386.38187,600
Jan 2, 20256.656.766.356.416.41219,800
Dec 31, 20246.686.756.516.596.59203,300
Dec 30, 20246.556.766.476.686.68328,500
Dec 27, 20246.566.746.496.536.53253,900
Dec 26, 20246.526.686.516.626.62171,900
Dec 24, 20246.566.726.506.576.57141,700
Dec 23, 20246.766.766.456.536.53284,600
Dec 20, 20246.766.996.746.776.77866,800
Dec 19, 20246.826.956.646.836.83406,800
Dec 18, 20247.337.366.706.746.74453,600
Dec 17, 20247.307.467.247.337.33328,100
Dec 16, 20247.277.367.107.327.32320,600
Dec 13, 20247.257.337.227.287.28241,500
Dec 12, 20247.337.397.117.257.25308,600
Dec 11, 20247.327.467.277.317.31381,900
Dec 10, 20247.247.287.057.257.25279,600
Dec 9, 20247.067.287.007.257.25266,700
Dec 6, 20247.077.076.906.986.98294,300
Dec 5, 20247.017.086.737.007.00333,500
Dec 4, 20247.087.156.997.057.05282,400
Dec 3, 20247.147.146.997.077.07222,700
Dec 2, 20247.127.217.007.147.14326,800
Nov 29, 20247.277.297.167.167.16203,300
Nov 27, 20247.237.267.147.217.21262,700
Nov 26, 20247.157.226.997.207.20365,900
Nov 25, 20247.107.347.107.237.23747,000
Nov 22, 20246.847.056.847.017.01344,900
Nov 21, 20246.676.886.626.836.83213,900
Nov 20, 20246.486.686.436.626.62210,900
Nov 19, 2024 0.03 Dividend
Nov 19, 20246.466.656.466.556.55187,400
Nov 18, 20246.566.656.456.526.49182,000
Nov 15, 20246.566.676.476.566.53249,700
Nov 14, 20246.746.766.476.506.47274,300
Nov 13, 20246.866.916.726.746.71194,600
Nov 12, 20246.896.896.676.806.77257,500
Nov 11, 20246.616.976.606.896.86358,300
Nov 8, 20246.906.906.406.616.58337,900
Nov 7, 20246.986.986.776.846.81336,600
Nov 6, 20247.247.316.997.047.01616,500
Nov 5, 20246.536.886.536.796.76223,100
Nov 4, 20246.666.906.566.586.55240,600
Nov 1, 20246.726.776.646.666.63323,700
Oct 31, 20246.866.936.646.656.62265,200
Oct 30, 20246.876.986.846.866.83270,100
Oct 29, 20247.007.096.906.916.88388,000
Oct 28, 20246.917.116.887.067.03325,300
Oct 25, 20246.886.976.806.856.82127,600
Oct 24, 20246.816.856.756.816.78117,200
Oct 23, 20246.866.896.706.806.77171,900
Oct 22, 20246.776.946.776.896.86190,400
Oct 21, 20246.886.926.786.806.77199,800
Oct 18, 20246.927.026.846.876.84210,600
Oct 17, 20246.926.926.766.856.82114,300
Oct 16, 20246.806.946.806.906.87201,500
Oct 15, 20246.957.026.766.766.73202,500
Oct 14, 20247.157.156.966.976.94204,100
Oct 11, 20246.877.146.857.137.10408,900
Oct 10, 20246.936.976.836.866.83191,500
Oct 9, 20246.977.136.977.006.97371,000
Oct 8, 20246.947.006.896.986.95205,800
Oct 7, 20247.047.086.916.956.92229,700
Oct 4, 20246.807.236.807.137.10342,700
Oct 3, 20246.706.806.646.696.66189,200
Oct 2, 20246.876.936.676.716.68229,900
Oct 1, 20246.987.076.876.906.87284,600
Sep 30, 20247.007.136.997.026.99242,300
Sep 27, 20247.167.277.037.107.07280,300
Sep 26, 20246.837.146.837.067.03320,200
Sep 25, 20246.886.886.746.836.80301,700
Sep 24, 20246.906.916.686.866.83191,300
Sep 23, 20246.956.956.766.896.86295,700
Sep 20, 20247.157.186.906.916.881,225,400
Sep 19, 20247.157.297.097.247.21334,200
Sep 18, 20246.817.386.807.127.09706,200
Sep 17, 20246.477.296.406.656.621,136,000
Sep 16, 20246.406.486.326.416.38149,300
Sep 13, 20246.166.416.146.366.33259,400
Sep 12, 20245.886.085.886.056.02182,800
Sep 11, 20245.895.905.745.825.79165,300
Sep 10, 20245.915.965.865.925.89201,600
Sep 9, 20246.056.065.895.915.88165,200
Sep 6, 20246.186.226.036.056.02176,300
Sep 5, 20246.196.286.096.176.14203,800
Sep 4, 20246.106.246.096.146.11279,500
Sep 3, 20246.176.276.106.156.12512,100
Aug 30, 20246.186.316.116.266.23348,800
Aug 29, 20246.326.326.106.156.12287,300
Aug 28, 20246.246.376.186.316.28214,600
Aug 27, 20246.266.316.186.246.21139,200
Aug 26, 20246.406.406.196.266.23180,000
Aug 23, 20246.176.366.096.336.30314,100
Aug 22, 20246.376.406.076.116.08160,600
Aug 21, 20246.356.406.236.386.35221,800
Aug 20, 20246.376.416.246.286.25216,400
Aug 19, 2024 0.03 Dividend
Aug 19, 20246.536.666.376.396.36280,800
Aug 16, 20246.576.686.496.536.47606,400
Aug 15, 20246.276.646.276.586.52456,100
Aug 14, 20246.266.346.146.156.09267,000
Aug 13, 20246.236.306.196.286.22338,900
Aug 12, 20246.296.356.146.206.14364,600
Aug 9, 20246.476.476.056.216.15343,100
Aug 8, 20246.666.896.346.436.37409,900
Aug 7, 20246.086.996.076.566.50864,500
Aug 6, 20245.786.145.786.106.04484,400
Aug 5, 20245.815.855.655.785.73480,800
Aug 2, 20246.126.246.066.196.13358,700
Aug 1, 20246.576.666.386.426.36349,900
Jul 31, 20246.486.746.426.556.49478,100
Jul 30, 20246.466.526.436.486.42210,700
Jul 29, 20246.466.476.386.426.36210,600
Jul 26, 20246.416.556.416.496.43231,400
Jul 25, 20246.346.476.286.336.27269,900
Jul 24, 20246.286.406.256.306.24249,500
Jul 23, 20246.276.416.276.316.25407,000
Jul 22, 20246.206.386.096.346.28311,600
Jul 19, 20246.426.436.226.226.16230,000
Jul 18, 20246.406.526.346.416.35312,200
Jul 17, 20246.426.516.266.436.37345,800
Jul 16, 20246.306.506.226.466.40534,600
Jul 15, 20246.086.216.086.206.14414,100
Jul 12, 20246.186.435.976.116.05669,900
Jul 11, 20245.856.125.826.086.02413,000
Jul 10, 20245.685.765.665.725.67295,400
Jul 9, 20245.775.805.605.685.63322,600
Jul 8, 20245.505.785.505.755.70378,800
Jul 5, 20245.825.845.345.445.39576,600
Jul 3, 20245.915.955.805.825.77170,500
Jul 2, 20245.796.015.775.925.87275,500
Jul 1, 20246.246.265.695.775.72566,400
Jun 28, 20246.356.416.156.276.213,130,100
Jun 27, 20246.356.356.236.306.24332,700
Jun 26, 20246.206.366.196.346.28295,300
Jun 25, 20246.286.386.266.276.21205,900
Jun 24, 20246.156.356.136.316.25338,300
Jun 21, 20246.136.366.046.116.051,813,200
Jun 20, 20246.176.246.106.136.07298,400
Jun 18, 20246.096.266.056.216.15380,300
Jun 17, 20245.956.085.936.076.01325,500
Jun 14, 20245.996.115.966.096.03264,400
Jun 13, 20246.226.236.036.066.00242,700
Jun 12, 20246.266.456.226.246.18414,000
Jun 11, 20246.046.125.886.126.06387,900
Jun 10, 20246.016.155.946.126.06229,300
Jun 7, 20246.136.155.976.025.96282,400
Jun 6, 20246.036.206.036.186.12221,100
Jun 5, 20246.226.255.996.086.02239,400
Jun 4, 20246.086.215.976.206.14360,200
Jun 3, 20246.016.195.936.146.08490,600
May 31, 20245.796.085.796.005.941,018,500
May 30, 20245.535.855.535.785.73419,100
May 29, 20245.605.645.465.475.42350,400
May 28, 20245.585.705.515.685.63445,400
May 24, 20245.495.605.435.535.48332,300
May 23, 20245.625.695.355.455.40488,600
May 22, 20245.555.715.485.635.58468,000
May 21, 20245.675.675.505.535.48316,800
May 20, 20245.725.805.595.695.64373,300
May 17, 2024 0.03 Dividend
May 17, 20245.715.785.555.715.66298,200
May 16, 20245.685.805.645.765.68443,300
May 15, 20245.755.755.575.655.57439,200
May 14, 20245.585.805.565.685.59525,600
May 13, 20245.355.785.355.545.46599,600
May 10, 20245.205.285.015.265.18488,700
May 9, 20245.055.264.965.195.12559,400
May 8, 20244.675.244.525.044.971,539,200
May 7, 20244.404.474.234.284.22364,500
May 6, 20244.304.494.284.364.30471,700
May 3, 20244.324.384.194.274.21294,700
May 2, 20244.194.314.094.244.18408,300
May 1, 20244.284.314.114.194.13417,900
Apr 30, 20244.634.734.164.304.24828,200
Apr 29, 20244.574.744.554.644.57328,700
Apr 26, 20244.344.584.314.554.48411,200
Apr 25, 20244.354.354.244.344.28290,700
Apr 24, 20244.414.434.314.374.31369,600
Apr 23, 20244.584.654.394.444.38410,500
Apr 22, 20244.544.744.364.584.51425,300
Apr 19, 20244.544.584.474.554.48483,200
Apr 18, 20244.494.664.454.494.43550,000
Apr 17, 20244.734.814.484.484.42277,900
Apr 16, 20244.704.744.634.704.63360,500
Apr 15, 20244.624.824.624.724.65391,700
Apr 12, 20244.794.794.644.674.60337,200
Apr 11, 20244.844.944.774.824.75334,500
Apr 10, 20245.015.044.804.854.78521,400
Apr 9, 20245.195.225.085.125.05257,600
Apr 8, 20245.215.255.125.155.08303,400
Apr 5, 20245.115.255.035.205.13307,400
Apr 4, 20245.265.375.075.105.03403,700
Apr 3, 20245.365.515.035.265.18473,300
Apr 2, 20245.705.705.365.395.31448,800
Apr 1, 20245.735.795.695.775.69349,700
Mar 28, 20245.545.755.545.705.62499,400
Mar 27, 20245.545.545.315.505.42426,000
Mar 26, 20245.655.685.345.365.28386,100
Mar 25, 20245.795.835.665.665.58272,500
Mar 22, 20245.925.955.715.755.67443,600
Mar 21, 20245.926.095.915.955.86391,000
Mar 20, 20245.755.915.745.885.80337,800
Mar 19, 20245.715.835.635.755.67361,800
Mar 18, 20245.555.765.485.695.61508,200
Mar 15, 20245.555.705.485.555.47863,000
Mar 14, 20245.855.895.515.575.49529,100
Mar 13, 20246.096.105.645.845.76924,600
Mar 12, 20246.266.286.086.096.00293,900
Mar 11, 20246.436.486.246.266.17292,500
Mar 8, 2024 0.03 Dividend
Mar 8, 20246.456.536.356.416.32370,000
Mar 7, 20246.516.586.406.436.31271,700
Mar 6, 20246.466.496.346.456.33367,400
Mar 5, 20246.476.616.416.416.29418,200
Mar 4, 20246.426.636.426.516.39372,100
Mar 1, 20246.576.646.496.506.38508,100
Feb 29, 20246.716.956.416.536.41826,000
Feb 28, 20247.187.246.266.706.58753,200
Feb 27, 20248.078.097.987.997.84241,900
Feb 26, 20247.968.027.807.957.80146,400
Feb 23, 20247.978.057.938.007.85176,800
Feb 22, 20248.058.057.937.987.83162,300
Feb 21, 20248.088.138.018.097.94142,600
Feb 20, 20247.968.197.968.117.96227,900
Feb 16, 20248.248.307.978.047.89282,400
Feb 15, 20248.008.227.898.218.05224,600
Feb 14, 20247.968.077.918.057.90183,100
Feb 13, 20248.098.157.857.887.73309,100
Feb 12, 20248.128.398.128.368.20226,600
Feb 9, 20248.068.148.048.127.97192,500
Feb 8, 20247.908.087.908.087.93167,000
Feb 7, 20247.928.017.877.907.75147,500
Feb 6, 20247.767.937.767.937.78137,100
Feb 5, 20247.827.947.777.777.62180,100
Feb 2, 20247.897.997.827.937.78204,800
Feb 1, 20247.848.057.847.997.84205,700
Jan 31, 20247.998.027.807.807.65265,000
Jan 30, 20247.948.017.897.997.84117,000
Jan 29, 20247.937.967.877.967.81147,000
Jan 26, 20248.018.047.917.947.79132,600
Jan 25, 20247.847.957.837.957.80234,800
Jan 24, 20248.008.007.757.787.63157,900
Jan 23, 20248.048.107.897.917.76189,300
Jan 22, 20247.837.987.817.977.82238,500

Related Tickers

ZOOZ ZOOZ Power Ltd.
2.2891
-8.44%
 
ADBGF ADORE BEAUTY GRP LTD
0.6500
0.00%
 
0MPM.IL Ceconomy AG
2.5380
-1.51%
 
WCRS Western Capital Resources, Inc.
8.97
0.00%
 
MTTRY Ceconomy AG
0.4800
0.00%
 
FESTI.IC Festi hf.
290.00
+0.35%
 
CRFCF Card Factory plc
1.1500
0.00%
 
DSITF Currys plc
1.1800
0.00%
 
SHM.AX Shriro Holdings Limited
0.7800
0.00%
 
MBLY3.SA Mobly S.A.
1.5100
+0.67%