Get the Stockscreener App
4.62
3.95%
-0.19
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 September 25, 2025, is $4.62.
- 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 31.62% to $4.62 now.
- The 52-week high stock price for ARKO is $7.84, representing a 69.70% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for ARKO is $3.51, indicating a -24.03% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $4.78 | $4.56 | $0.22 | 290,799.0 | -3.95% |
| Sep 24, 2025 | $4.98 | $4.79 | $0.195 | 377,843.0 | -0.82% |
| Sep 23, 2025 | $5.04 | $4.77 | $0.27 | 629,137.0 | +2.97% |
| Sep 22, 2025 | $4.80 | $4.67 | $0.13 | 886,366.0 | -2.48% |
| Sep 19, 2025 | $5.05 | $4.78 | $0.28 | 1,531,167.0 | -3.78% |
| Sep 18, 2025 | $5.05 | $4.99 | $0.06 | 349,195.0 | +0.60% |
| Sep 17, 2025 | $5.25 | $4.96 | $0.28 | 549,403.0 | -1.77% |
| Sep 16, 2025 | $5.13 | $5.03 | $0.105 | 507,623.0 | -0.20% |
| Sep 15, 2025 | $5.20 | $5.02 | $0.175 | 633,401.0 | +1.19% |
| Sep 12, 2025 | $5.24 | $5.00 | $0.245 | 450,978.0 | -3.08% |
| Sep 11, 2025 | $5.21 | $5.00 | $0.21 | 479,819.0 | +4.01% |
| Sep 10, 2025 | $5.02 | $4.92 | $0.095 | 528,570.0 | -0.20% |
| Sep 09, 2025 | $5.05 | $4.87 | $0.18 | 678,977.0 | -0.99% |
| Sep 08, 2025 | $5.13 | $4.99 | $0.14 | 515,102.0 | +1.81% |
| Sep 05, 2025 | $5.04 | $4.88 | $0.16 | 506,758.0 | +1.64% |
| Sep 04, 2025 | $4.95 | $4.81 | $0.1426 | 303,661.0 | +0.41% |
| Sep 03, 2025 | $5.08 | $4.79 | $0.2899 | 332,411.0 | -3.76% |
| Sep 02, 2025 | $5.08 | $4.93 | $0.1597 | 845,751.0 | +1.00% |
| Aug 29, 2025 | $5.06 | $4.95 | $0.11 | 393,806.0 | +0.40% |
| Aug 28, 2025 | $5.14 | $4.91 | $0.2349 | 333,555.0 | -1.39% |
| Aug 27, 2025 | $5.09 | $4.95 | $0.14 | 367,777.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $5.25 | $4.56 | $0.685 | 10,687,760.0 | -7.60% |
| 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% |
3.71%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):