MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARKO — ARKO Corp. Common Stock
NasdaqARKO Corp. Common Stock
$4.17
+0.06(+1.46%)
- O
- 4.17
- H
- 4.20
- L
- 4.12
- V
- 310.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.17
Period Return-1.88%
Period High$8.76
Period Low$3.71
Avg Daily Volume676.3K
Total Trading Days365
ARKO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.17 | $4.20 | $4.12 | $4.17 | +$0.06 | +1.46% | 310,588 | $4.17 | $4.12 $4.20 |
| Oct 1, 2026 | $4.11 | $4.13 | $4.00 | $4.11 | $-0.01 | -0.24% | 617,761 | $4.07 | $4.00 $4.13 |
| Sep 30, 2026 | $4.10 | $4.15 | $3.98 | $4.12 | +$0.01 | +0.24% | 1,028,957 | $4.11 | $3.98 $4.15 |
| Sep 29, 2026 | $4.25 | $4.29 | $4.10 | $4.11 | $-0.15 | -3.52% | 437,936 | $4.15 | $4.10 $4.29 |
| Sep 28, 2026 | $4.31 | $4.34 | $4.23 | $4.26 | $-0.02 | -0.47% | 670,028 | $4.27 | $4.23 $4.34 |
| Sep 25, 2026 | $4.24 | $4.30 | $4.19 | $4.28 | +$0.05 | +1.18% | 651,587 | $4.26 | $4.19 $4.30 |
| Sep 24, 2026 | $4.24 | $4.30 | $4.19 | $4.23 | +$0.00 | +0.00% | 539,273 | $4.23 | $4.19 $4.30 |
| Sep 23, 2026 | $4.31 | $4.32 | $4.22 | $4.23 | $-0.12 | -2.76% | 581,085 | $4.26 | $4.22 $4.32 |
| Sep 22, 2026 | $4.29 | $4.36 | $4.25 | $4.35 | +$0.11 | +2.59% | 637,526 | $4.32 | $4.25 $4.36 |
| Sep 21, 2026 | $4.27 | $4.30 | $4.21 | $4.24 | +$0.02 | +0.47% | 708,060 | $4.25 | $4.21 $4.30 |
| Sep 18, 2026 | $4.31 | $4.35 | $4.21 | $4.22 | $-0.12 | -2.76% | 3,132,261 | $4.24 | $4.21 $4.35 |
| Sep 17, 2026 | $4.41 | $4.42 | $4.32 | $4.34 | $-0.01 | -0.23% | 781,351 | $4.35 | $4.32 $4.42 |
| Sep 16, 2026 | $4.45 | $4.48 | $4.31 | $4.35 | $-0.07 | -1.58% | 724,713 | $4.37 | $4.31 $4.48 |
| Sep 15, 2026 | $4.56 | $4.57 | $4.37 | $4.42 | $-0.15 | -3.28% | 678,854 | $4.43 | $4.37 $4.57 |
| Sep 14, 2026 | $4.47 | $4.61 | $4.46 | $4.57 | +$0.05 | +1.11% | 770,650 | $4.57 | $4.46 $4.61 |
| Sep 11, 2026 | $4.52 | $4.57 | $4.45 | $4.52 | +$0.05 | +1.12% | 975,710 | $4.52 | $4.45 $4.57 |
| Sep 10, 2026 | $4.45 | $4.47 | $4.30 | $4.47 | +$0.03 | +0.68% | 1,067,376 | $4.40 | $4.30 $4.47 |
| Sep 9, 2026 | $4.70 | $4.74 | $4.40 | $4.44 | $-0.27 | -5.63% | 1,298,458 | $4.46 | $4.40 $4.74 |
| Sep 8, 2026 | $4.86 | $4.89 | $4.66 | $4.71 | $-0.19 | -3.78% | 912,698 | $4.71 | $4.66 $4.89 |
| Sep 4, 2026 | $4.77 | $4.96 | $4.75 | $4.89 | +$0.06 | +1.24% | 750,614 | $4.88 | $4.75 $4.96 |
| Sep 3, 2026 | $4.76 | $4.85 | $4.63 | $4.83 | +$0.09 | +1.90% | 859,548 | $4.78 | $4.63 $4.85 |
| Sep 2, 2026 | $4.55 | $4.78 | $4.50 | $4.74 | +$0.24 | +5.33% | 899,299 | $4.72 | $4.50 $4.78 |
| Sep 1, 2026 | $4.54 | $4.68 | $4.45 | $4.50 | $-0.06 | -1.32% | 1,403,515 | $4.57 | $4.45 $4.68 |
| Aug 31, 2026 | $4.37 | $4.58 | $4.30 | $4.56 | +$0.19 | +4.35% | 1,322,401 | $4.48 | $4.30 $4.58 |
| Aug 28, 2026 | $4.44 | $4.46 | $4.34 | $4.37 | $-0.09 | -2.02% | 820,602 | $4.39 | $4.34 $4.46 |
| Aug 27, 2026 | $4.63 | $4.63 | $4.45 | $4.46 | $-0.21 | -4.50% | 760,681 | $4.49 | $4.45 $4.63 |
| Aug 26, 2026 | $4.68 | $4.80 | $4.61 | $4.67 | +$0.00 | +0.00% | 814,094 | $4.69 | $4.61 $4.80 |
| Aug 25, 2026 | $4.73 | $4.83 | $4.66 | $4.67 | $-0.05 | -1.06% | 606,096 | $4.73 | $4.66 $4.83 |
| Aug 24, 2026 | $4.73 | $4.76 | $4.62 | $4.72 | $-0.03 | -0.63% | 608,973 | $4.69 | $4.62 $4.76 |
| Aug 21, 2026 | $4.65 | $4.80 | $4.61 | $4.75 | +$0.16 | +3.49% | 938,874 | $4.73 | $4.61 $4.80 |