Get the Stockscreener App
4.6968
4.77%
-0.2332
Arko Corp Stock (ARKO) Price History
The historical daily chart and data for Arko Corp stock (ARKO), show that the latest closing stock price as of December 22, 2025, is $4.6968.
- Arko Corp all-time high stock price is $11.40, occurred on June 08, 2021.
- The lowest Arko Corp stock price recorded was $3.51 on April 04, 2025. Since then, Arko Corp's stock price has risen over 33.81% to $4.6968 now.
- The 52-week high stock price for ARKO is $7.84, representing a 66.92% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for ARKO is $3.51, indicating a -25.27% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Arko Corp (ARKO) stock in the beginning of 2024 was $8.65. The stock closed the year at $8.66, a gain of over 0.12% for the year.
The table below shows more information about ARKO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 22, 2025 | $4.97 | $4.69 | $0.285 | 195,856.0 | -4.77% |
| Dec 19, 2025 | $5.34 | $4.67 | $0.675 | 1,439,627.0 | -2.18% |
| Dec 18, 2025 | $5.11 | $5.01 | $0.095 | 570,419.0 | +0.00% |
| Dec 17, 2025 | $5.10 | $4.91 | $0.19 | 537,974.0 | -0.20% |
| Dec 16, 2025 | $5.08 | $4.98 | $0.095 | 518,222.0 | +0.80% |
| Dec 15, 2025 | $5.13 | $4.99 | $0.14 | 396,156.0 | -1.38% |
| Dec 12, 2025 | $5.12 | $5.03 | $0.09 | 386,988.0 | +0.99% |
| Dec 11, 2025 | $5.09 | $5.00 | $0.095 | 570,263.0 | +0.20% |
| Dec 10, 2025 | $5.14 | $4.90 | $0.24 | 662,385.0 | +2.03% |
| Dec 09, 2025 | $4.93 | $4.85 | $0.08 | 275,845.0 | +1.44% |
| Dec 08, 2025 | $4.98 | $4.83 | $0.155 | 230,089.0 | -0.82% |
| Dec 05, 2025 | $5.00 | $4.86 | $0.145 | 191,255.0 | +1.24% |
| Dec 04, 2025 | $4.88 | $4.78 | $0.105 | 126,710.0 | -0.62% |
| Dec 03, 2025 | $4.88 | $4.72 | $0.1605 | 235,091.0 | +2.10% |
| Dec 02, 2025 | $4.78 | $4.69 | $0.09 | 251,855.0 | +0.63% |
| Dec 01, 2025 | $4.79 | $4.64 | $0.155 | 273,326.0 | -0.63% |
| Nov 28, 2025 | $4.79 | $4.65 | $0.145 | 156,915.0 | +0.00% |
| Nov 26, 2025 | $4.80 | $4.61 | $0.195 | 468,542.0 | +2.15% |
| Nov 25, 2025 | $4.68 | $4.33 | $0.345 | 487,941.0 | +6.64% |
| Nov 24, 2025 | $4.51 | $4.32 | $0.19 | 1,864,805.0 | -1.80% |
Arko Corp Stock (ARKO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arko Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arko Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arko Corp Stock (ARKO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.34 | $4.64 | $0.705 | 6,862,061.0 | -1.37% |
| Nov, 2025 | $4.80 | $3.95 | $0.855 | 10,216,404.0 | +8.06% |
| Oct, 2025 | $4.69 | $3.71 | $0.9758 | 9,485,380.0 | -3.61% |
| Sep, 2025 | $5.25 | $4.44 | $0.8015 | 11,267,291.0 | -8.60% |
| Aug, 2025 | $5.24 | $3.88 | $1.36 | 10,890,077.0 | +19.90% |
| Jul, 2025 | $4.73 | $4.11 | $0.62 | 7,094,653.0 | -1.42% |
| Jun, 2025 | $4.80 | $4.09 | $0.71 | 12,584,404.0 | -1.17% |
| May, 2025 | $5.42 | $3.99 | $1.43 | 11,672,401.0 | +6.34% |
| Apr, 2025 | $4.50 | $3.51 | $0.99 | 12,205,969.0 | +1.90% |
| Mar, 2025 | $4.58 | $3.75 | $0.83 | 18,173,595.0 | -12.42% |
| Feb, 2025 | $7.84 | $4.26 | $3.58 | 17,519,692.0 | -36.21% |
| Jan, 2025 | $7.33 | $6.12 | $1.21 | 5,937,910.0 | +7.28% |
Arko Corp Stock (ARKO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.46 | $6.46 | $1.00 | 6,133,879.0 | -6.70% |
| Nov, 2024 | $7.34 | $6.40 | $0.94 | 5,821,740.0 | +7.67% |
| Oct, 2024 | $7.23 | $6.64 | $0.59 | 5,296,837.0 | -5.27% |
| Sep, 2024 | $7.38 | $5.74 | $1.64 | 7,168,507.0 | +12.14% |
| Aug, 2024 | $6.99 | $5.65 | $1.34 | 7,518,881.0 | -4.43% |
| Jul, 2024 | $6.74 | $5.34 | $1.40 | 7,602,661.0 | +4.47% |
| Jun, 2024 | $6.45 | $5.88 | $0.57 | 9,284,114.0 | +4.50% |
| May, 2024 | $6.08 | $4.09 | $1.99 | 10,774,659.0 | +39.53% |
| Apr, 2024 | $5.79 | $4.16 | $1.63 | 8,761,806.0 | -24.56% |
| Mar, 2024 | $6.63 | $5.31 | $1.33 | 8,834,047.0 | -12.71% |
| Feb, 2024 | $8.39 | $6.26 | $2.13 | 5,137,221.0 | -16.28% |
| Jan, 2024 | $8.42 | $7.61 | $0.81 | 4,070,988.0 | -5.45% |
Arko Corp Stock (ARKO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.30 | $7.46 | $0.8343 | 5,427,414.0 | +10.29% |
| Nov, 2023 | $8.15 | $7.03 | $1.12 | 5,508,664.0 | -0.93% |
| Oct, 2023 | $7.95 | $6.99 | $0.955 | 5,089,377.0 | +5.59% |
| Sep, 2023 | $7.75 | $7.01 | $0.74 | 10,738,582.0 | -5.05% |
| Aug, 2023 | $8.42 | $7.28 | $1.14 | 5,434,781.0 | -9.71% |
| Jul, 2023 | $8.55 | $7.83 | $0.72 | 4,175,003.0 | +4.91% |
| Jun, 2023 | $8.17 | $7.09 | $1.08 | 5,236,515.0 | +9.66% |
| May, 2023 | $8.44 | $6.70 | $1.74 | 6,139,686.0 | -13.28% |
| Apr, 2023 | $9.04 | $8.14 | $0.90 | 2,729,990.0 | -1.53% |
| Mar, 2023 | $9.10 | $7.91 | $1.19 | 5,567,205.0 | +5.86% |
| Feb, 2023 | $8.45 | $7.83 | $0.615 | 3,732,675.0 | -4.41% |
| Jan, 2023 | $9.10 | $7.82 | $1.28 | 4,341,256.0 | -3.12% |
1.22%
2.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):