ARKO Corp. - Common Stock (ARKO)
7.0700
-0.1200 (-1.67%)
Arko Corp is a leading convenience store operator in the United States, primarily involved in owning and managing a network of retail fuel and convenience stores
The company focuses on providing a wide range of products and services to customers, including fuel, groceries, prepared food, and beverages. Through strategic acquisitions and partnerships, Arko Corp aims to enhance its market presence and improve customer experiences. Its operations are centered around delivering convenience and value, making it a significant player in the fast-evolving retail and fuel sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.13 | 7.32 | 7.05 | 7.07 | 446,054 | 7.07 |
| 1/30/2025 | 7.19 | 7.27 | 6.94 | 7.19 | 433,846 | 7.19 |
| 1/29/2025 | 7.03 | 7.14 | 6.93 | 7.13 | 311,157 | 7.13 |
| 1/28/2025 | 7.19 | 7.19 | 6.99 | 7.08 | 405,052 | 7.08 |
| 1/27/2025 | 7.03 | 7.33 | 7.01 | 7.19 | 476,331 | 7.19 |
| 1/24/2025 | 6.94 | 7.06 | 6.82 | 7.03 | 407,108 | 7.03 |
| 1/23/2025 | 6.57 | 7.13 | 6.53 | 6.98 | 727,716 | 6.98 |
| 1/22/2025 | 6.53 | 6.63 | 6.48 | 6.62 | 219,945 | 6.62 |
| 1/21/2025 | 6.54 | 6.64 | 6.54 | 6.56 | 160,880 | 6.56 |
| 1/17/2025 | 6.62 | 6.67 | 6.50 | 6.52 | 188,564 | 6.52 |
| 1/16/2025 | 6.59 | 6.61 | 6.48 | 6.53 | 240,057 | 6.53 |
| 1/15/2025 | 6.76 | 6.85 | 6.58 | 6.58 | 184,686 | 6.58 |
| 1/14/2025 | 6.31 | 6.57 | 6.31 | 6.54 | 260,479 | 6.54 |
| 1/13/2025 | 6.19 | 6.35 | 6.12 | 6.31 | 210,535 | 6.31 |
| 1/10/2025 | 6.37 | 6.38 | 6.24 | 6.31 | 270,221 | 6.31 |
| 1/08/2025 | 6.35 | 6.46 | 6.30 | 6.46 | 216,070 | 6.46 |
| 1/07/2025 | 6.52 | 6.62 | 6.25 | 6.35 | 276,830 | 6.35 |
| 1/06/2025 | 6.37 | 6.52 | 6.35 | 6.47 | 288,055 | 6.47 |
| 1/03/2025 | 6.43 | 6.48 | 6.30 | 6.38 | 187,598 | 6.38 |
| 1/02/2025 | 6.65 | 6.76 | 6.35 | 6.41 | 219,776 | 6.41 |
| 12/31/2024 | 6.68 | 0.00 | 6.68 | 6.59 | 0 | 6.59 |
| 12/30/2024 | 6.55 | 6.75 | 6.47 | 6.68 | 328,454 | 6.68 |
| 12/27/2024 | 6.56 | 6.74 | 6.50 | 6.53 | 253,877 | 6.53 |
| 12/26/2024 | 6.52 | 6.67 | 6.51 | 6.62 | 171,930 | 6.62 |
| 12/24/2024 | 6.56 | 6.72 | 6.50 | 6.57 | 141,677 | 6.57 |
| 12/23/2024 | 6.76 | 6.76 | 6.46 | 6.53 | 284,593 | 6.53 |
| 12/20/2024 | 6.76 | 6.99 | 6.74 | 6.77 | 866,773 | 6.77 |
| 12/19/2024 | 6.82 | 6.95 | 6.64 | 6.86 | 273,279 | 6.86 |
| 12/18/2024 | 7.33 | 7.36 | 6.70 | 6.74 | 453,552 | 6.74 |
| 12/17/2024 | 7.30 | 7.46 | 7.24 | 7.33 | 328,118 | 7.33 |
| 12/16/2024 | 7.27 | 7.37 | 7.10 | 7.32 | 320,567 | 7.32 |
| 12/13/2024 | 7.25 | 7.33 | 7.22 | 7.28 | 241,456 | 7.28 |
| 12/12/2024 | 7.33 | 7.38 | 7.11 | 7.25 | 308,640 | 7.25 |
| 12/11/2024 | 7.32 | 7.46 | 7.27 | 7.31 | 381,889 | 7.31 |
| 12/10/2024 | 7.24 | 7.28 | 7.05 | 7.25 | 279,633 | 7.25 |
| 12/09/2024 | 7.06 | 7.28 | 7.00 | 7.25 | 266,716 | 7.25 |
| 12/06/2024 | 7.07 | 7.07 | 6.90 | 6.98 | 294,318 | 6.98 |
| 12/05/2024 | 7.01 | 7.08 | 6.73 | 7.00 | 333,522 | 7.00 |
| 12/04/2024 | 7.08 | 7.15 | 6.99 | 7.05 | 282,388 | 7.05 |
| 12/03/2024 | 7.14 | 7.14 | 6.99 | 7.07 | 222,677 | 7.07 |
| 12/02/2024 | 7.12 | 7.21 | 7.00 | 7.14 | 326,814 | 7.14 |
| 11/29/2024 | 7.27 | 7.29 | 7.16 | 7.16 | 203,300 | 7.16 |
| 11/27/2024 | 7.23 | 7.26 | 7.14 | 7.21 | 262,732 | 7.21 |
| 11/26/2024 | 7.15 | 7.22 | 6.99 | 7.20 | 365,899 | 7.20 |
| 11/25/2024 | 7.10 | 7.34 | 7.10 | 7.23 | 747,045 | 7.23 |
| 11/22/2024 | 6.84 | 7.04 | 6.84 | 7.01 | 344,881 | 7.01 |
| 11/21/2024 | 6.67 | 6.88 | 6.62 | 6.83 | 213,856 | 6.83 |
| 11/20/2024 | 6.48 | 6.68 | 6.43 | 6.62 | 210,887 | 6.62 |
| 11/19/2024 | 6.46 | 6.65 | 6.46 | 6.55 | 187,368 | 6.55 |
| 11/18/2024 | 6.56 | 6.65 | 6.45 | 6.52 | 182,045 | 6.49 |
| 11/15/2024 | 6.56 | 6.67 | 6.47 | 6.56 | 249,669 | 6.53 |
| 11/14/2024 | 6.74 | 6.76 | 6.47 | 6.50 | 274,262 | 6.47 |
| 11/13/2024 | 6.86 | 6.91 | 6.72 | 6.74 | 194,615 | 6.71 |
| 11/12/2024 | 6.89 | 6.89 | 6.67 | 6.80 | 257,487 | 6.77 |
| 11/11/2024 | 6.61 | 6.97 | 6.60 | 6.89 | 358,294 | 6.86 |
| 11/08/2024 | 6.90 | 6.90 | 6.40 | 6.61 | 337,896 | 6.58 |
| 11/07/2024 | 6.98 | 6.98 | 6.77 | 6.84 | 336,571 | 6.81 |
| 11/06/2024 | 7.24 | 7.31 | 6.99 | 7.04 | 616,522 | 7.01 |
| 11/05/2024 | 6.53 | 6.88 | 6.53 | 6.79 | 223,090 | 6.76 |
| 11/04/2024 | 6.66 | 6.90 | 6.56 | 6.58 | 240,594 | 6.55 |
| 11/01/2024 | 6.72 | 6.77 | 6.64 | 6.66 | 323,707 | 6.63 |